MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.780 | 4.780 | 4.600 | 4.730 | 4.592 | 701,000 |
| 2025-10-22 | 4.830 | 4.830 | 4.720 | 4.780 | 4.640 | 685,000 |
| 2025-10-21 | 4.600 | 4.870 | 4.600 | 4.830 | 4.689 | 3,795,000 |
| 2025-10-20 | 4.650 | 4.750 | 4.600 | 4.600 | 4.465 | 2,224,000 |
| 2025-10-17 | 4.400 | 4.630 | 4.400 | 4.570 | 4.436 | 3,374,000 |
| 2025-10-16 | 4.330 | 4.390 | 4.220 | 4.390 | 4.262 | 741,000 |
| 2025-10-15 | 4.260 | 4.280 | 4.210 | 4.270 | 4.145 | 714,000 |
| 2025-10-14 | 4.180 | 4.230 | 4.180 | 4.220 | 4.097 | 765,000 |
| 2025-10-13 | 4.300 | 4.340 | 4.120 | 4.160 | 4.038 | 1,245,000 |
| 2025-10-10 | 4.340 | 4.400 | 4.280 | 4.340 | 4.213 | 377,000 |
| 2025-10-09 | 4.190 | 4.400 | 4.180 | 4.400 | 4.271 | 1,187,000 |
| 2025-10-08 | 4.250 | 4.370 | 4.160 | 4.250 | 4.126 | 960,000 |
| 2025-10-07 | 4.250 | 4.300 | 4.170 | 4.250 | 4.126 | 443,000 |
| 2025-10-06 | 4.310 | 4.320 | 4.150 | 4.210 | 4.087 | 1,265,000 |
| 2025-10-03 | 4.340 | 4.400 | 4.340 | 4.350 | 4.223 | 174,000 |
| 2025-10-02 | 4.450 | 4.540 | 4.350 | 4.350 | 4.223 | 602,000 |
| 2025-10-01 | 4.260 | 4.450 | 4.260 | 4.400 | 4.271 | 2,065,000 |
| 2025-09-30 | 4.280 | 4.400 | 4.220 | 4.260 | 4.135 | 948,000 |
| 2025-09-29 | 4.450 | 4.500 | 4.260 | 4.280 | 4.155 | 1,495,000 |
| 2025-09-26 | 4.550 | 4.630 | 4.440 | 4.440 | 4.310 | 1,163,000 |
| 2025-09-25 | 4.250 | 4.600 | 4.250 | 4.520 | 4.388 | 5,829,000 |
| 2025-09-24 | 4.280 | 4.390 | 4.250 | 4.260 | 4.135 | 867,000 |
| 2025-09-23 | 4.200 | 4.320 | 4.200 | 4.250 | 4.126 | 511,000 |
| 2025-09-22 | 4.150 | 4.250 | 4.150 | 4.240 | 4.116 | 801,000 |
| 2025-09-19 | 4.110 | 4.320 | 4.110 | 4.200 | 4.077 | 2,535,000 |
| 2025-09-18 | 4.070 | 4.140 | 4.070 | 4.110 | 3.990 | 871,000 |
| 2025-09-17 | 4.130 | 4.140 | 4.100 | 4.100 | 3.980 | 673,000 |
| 2025-09-16 | 4.100 | 4.180 | 4.100 | 4.130 | 4.009 | 417,000 |
| 2025-09-15 | 4.080 | 4.170 | 4.010 | 4.100 | 3.980 | 1,027,000 |
| 2025-09-12 | 4.110 | 4.150 | 4.010 | 4.080 | 3.961 | 786,000 |
| 2025-09-11 | 4.000 | 4.110 | 3.980 | 4.100 | 3.980 | 1,189,000 |
| 2025-09-10 | 3.870 | 4.010 | 3.850 | 4.010 | 3.893 | 738,000 |
| 2025-09-09 | 3.860 | 3.900 | 3.850 | 3.870 | 3.757 | 472,000 |
| 2025-09-08 | 3.820 | 3.910 | 3.810 | 3.860 | 3.747 | 367,000 |
| 2025-09-05 | 3.870 | 3.910 | 3.820 | 3.850 | 3.737 | 552,000 |
| 2025-09-04 | 3.940 | 3.980 | 3.850 | 3.870 | 3.757 | 705,000 |
| 2025-09-03 | 4.000 | 4.040 | 3.900 | 3.910 | 3.796 | 1,054,000 |
| 2025-09-02 | 4.050 | 4.080 | 3.930 | 4.040 | 3.922 | 638,000 |
| 2025-09-01 | 3.960 | 4.030 | 3.950 | 4.000 | 3.883 | 374,000 |
| 2025-08-29 | 4.010 | 4.030 | 3.970 | 3.970 | 3.854 | 399,000 |
| 2025-08-28 | 4.140 | 4.140 | 4.030 | 4.030 | 3.912 | 384,000 |
| 2025-08-27 | 4.140 | 4.140 | 4.010 | 4.100 | 3.980 | 1,780,000 |
| 2025-08-26 | 4.020 | 4.130 | 4.020 | 4.110 | 3.990 | 965,000 |
| 2025-08-22 | 3.910 | 4.000 | 3.910 | 4.000 | 3.883 | 1,114,000 |
| 2025-08-20 | 3.910 | 3.940 | 3.900 | 3.900 | 3.786 | 546,000 |
| 2025-08-19 | 3.910 | 4.010 | 3.910 | 3.910 | 3.796 | 716,000 |
| 2025-08-18 | 3.970 | 3.970 | 3.900 | 3.920 | 3.805 | 674,000 |
| 2025-08-15 | 4.020 | 4.020 | 3.830 | 3.900 | 3.786 | 4,949,000 |
| 2025-08-14 | 4.140 | 4.210 | 4.040 | 4.050 | 3.932 | 1,316,000 |
| 2025-08-13 | 4.120 | 4.300 | 4.100 | 4.240 | 4.116 | 4,078,000 |
| 2025-08-12 | 4.120 | 4.220 | 4.100 | 4.190 | 4.067 | 841,000 |
| 2025-08-11 | 4.170 | 4.180 | 4.050 | 4.140 | 4.019 | 707,000 |
| 2025-08-08 | 4.200 | 4.240 | 4.100 | 4.180 | 4.058 | 1,274,000 |
| 2025-08-07 | 4.240 | 4.300 | 4.100 | 4.120 | 4.000 | 6,509,000 |
| 2025-08-06 | 4.150 | 4.300 | 4.100 | 4.250 | 4.126 | 2,585,000 |
| 2025-08-05 | 4.090 | 4.170 | 4.050 | 4.090 | 3.970 | 1,132,000 |
| 2025-08-04 | 4.150 | 4.160 | 4.080 | 4.090 | 3.970 | 847,000 |
| 2025-08-01 | 4.140 | 4.160 | 4.020 | 4.100 | 3.980 | 855,000 |
| 2025-07-31 | 4.100 | 4.120 | 4.050 | 4.110 | 3.990 | 762,000 |
| 2025-07-30 | 4.150 | 4.180 | 4.100 | 4.100 | 3.980 | 1,239,000 |
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.