MacroAsia Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	5.060	5.150	4.980	4.990	4.844	1,745,300
2026-01-22	4.620	5.070	4.620	5.010	4.863	7,429,000
2026-01-21	4.690	4.750	4.530	4.590	4.456	1,167,000
2026-01-20	4.500	4.500	4.370	4.500	4.368	426,000
2026-01-19	4.560	4.650	4.480	4.500	4.368	1,225,000
2026-01-16	4.590	4.730	4.580	4.580	4.446	803,000
2026-01-15	4.560	4.650	4.560	4.650	4.514	1,360,000
2026-01-14	4.620	4.670	4.560	4.650	4.514	198,000
2026-01-13	4.670	4.700	4.650	4.650	4.514	385,000
2026-01-12	4.650	4.680	4.640	4.660	4.524	1,925,000
2026-01-09	4.670	4.670	4.630	4.640	4.504	646,000
2026-01-08	4.540	4.650	4.540	4.610	4.475	1,248,000
2026-01-07	4.500	4.570	4.500	4.550	4.417	396,000
2026-01-06	4.550	4.600	4.530	4.560	4.427	1,075,000
2026-01-05	4.440	4.550	4.440	4.540	4.407	393,000
2026-01-02	4.350	4.460	4.320	4.440	4.310	233,000
2025-12-29	4.230	4.360	4.230	4.340	4.213	95,000
2025-12-26	4.300	4.350	4.280	4.310	4.184	113,000
2025-12-23	4.360	4.400	4.300	4.300	4.174	308,000
2025-12-22	4.460	4.460	4.400	4.400	4.271	85,000
2025-12-19	4.490	4.490	4.310	4.470	4.339	144,000
2025-12-18	4.480	4.490	4.450	4.480	4.349	89,000
2025-12-17	4.480	4.480	4.370	4.480	4.349	75,000
2025-12-16	4.500	4.570	4.450	4.490	4.359	556,000
2025-12-15	4.370	4.590	4.370	4.500	4.368	931,000
2025-12-12	4.380	4.390	4.300	4.380	4.252	169,000
2025-12-11	4.350	4.430	4.300	4.380	4.252	146,000
2025-12-10	4.260	4.390	4.230	4.390	4.262	420,000
2025-12-09	4.300	4.340	4.220	4.290	4.165	1,082,000
2025-12-05	4.390	4.390	4.320	4.370	4.242	239,000
2025-12-04	4.380	4.410	4.380	4.400	4.271	259,000
2025-12-03	4.380	4.420	4.320	4.330	4.203	502,000
2025-12-02	4.450	4.450	4.380	4.400	4.271	82,000
2025-12-01	4.440	4.500	4.290	4.450	4.320	1,594,000
2025-11-28	4.520	4.520	4.440	4.440	4.310	729,000
2025-11-27	4.530	4.530	4.430	4.490	4.359	357,000
2025-11-26	4.570	4.570	4.410	4.530	4.398	484,000
2025-11-25	4.600	4.610	4.500	4.500	4.368	1,282,000
2025-11-24	4.510	4.560	4.470	4.500	4.368	451,000
2025-11-21	4.450	4.510	4.450	4.510	4.378	297,000
2025-11-20	4.490	4.570	4.450	4.450	4.320	306,000
2025-11-19	4.500	4.550	4.400	4.490	4.359	691,000
2025-11-18	4.560	4.560	4.480	4.500	4.368	645,000
2025-11-17	4.600	4.600	4.450	4.560	4.427	272,000
2025-11-14	4.600	4.620	4.460	4.500	4.368	2,056,000
2025-11-13	4.450	4.640	4.450	4.600	4.465	1,115,000
2025-11-12	4.460	4.460	4.390	4.410	4.281	92,000
2025-11-11	4.620	4.630	4.330	4.430	4.300	511,000
2025-11-10	4.640	4.650	4.570	4.620	4.485	235,000
2025-11-07	4.600	4.620	4.540	4.610	4.475	1,189,000
2025-11-06	4.420	4.620	4.420	4.600	4.465	902,000
2025-11-05	4.650	4.650	4.400	4.400	4.271	257,000
2025-11-04	4.420	4.600	4.400	4.600	4.465	330,000
2025-11-03	4.410	4.430	4.270	4.420	4.291	1,319,000
2025-10-30	4.350	4.430	4.260	4.430	4.300	535,000
2025-10-29	4.330	4.350	4.260	4.350	4.223	120,000
2025-10-28	4.300	4.350	4.260	4.260	4.135	618,000
2025-10-27	4.640	4.650	4.300	4.300	4.174	895,000
2025-10-24	4.780	4.780	4.640	4.640	4.504	473,000
2025-10-23	4.780	4.780	4.600	4.730	4.592	701,000

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1100 PHP
2025-04-24	0.1100 PHP
2024-04-18	0.1000 PHP
2023-04-18	0.0500 PHP
2019-04-08	0.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.