MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4.090 | 4.180 | 4.070 | 4.140 | 4.019 | 1,298,000 |
| 2025-07-28 | 4.100 | 4.160 | 4.060 | 4.090 | 3.970 | 1,668,000 |
| 2025-07-25 | 4.050 | 4.130 | 4.030 | 4.030 | 3.912 | 490,000 |
| 2025-07-24 | 4.050 | 4.130 | 4.030 | 4.050 | 3.932 | 1,152,000 |
| 2025-07-23 | 4.000 | 4.060 | 4.000 | 4.050 | 3.932 | 639,000 |
| 2025-07-22 | 4.080 | 4.080 | 3.990 | 4.010 | 3.893 | 885,000 |
| 2025-07-21 | 4.090 | 4.090 | 3.970 | 4.050 | 3.932 | 539,000 |
| 2025-07-18 | 4.060 | 4.070 | 3.930 | 4.060 | 3.941 | 1,008,000 |
| 2025-07-17 | 4.150 | 4.190 | 4.000 | 4.000 | 3.883 | 2,660,000 |
| 2025-07-16 | 4.340 | 4.340 | 4.120 | 4.200 | 4.077 | 1,743,000 |
| 2025-07-15 | 4.330 | 4.400 | 4.310 | 4.340 | 4.213 | 666,000 |
| 2025-07-14 | 4.450 | 4.490 | 4.300 | 4.330 | 4.203 | 1,727,000 |
| 2025-07-11 | 4.260 | 4.460 | 4.240 | 4.450 | 4.320 | 3,758,000 |
| 2025-07-10 | 4.030 | 4.250 | 4.020 | 4.210 | 4.087 | 3,602,000 |
| 2025-07-09 | 3.990 | 4.050 | 3.970 | 4.000 | 3.883 | 2,329,000 |
| 2025-07-08 | 4.000 | 4.030 | 3.950 | 3.960 | 3.844 | 621,000 |
| 2025-07-07 | 3.970 | 4.000 | 3.900 | 3.970 | 3.854 | 552,000 |
| 2025-07-04 | 3.980 | 4.000 | 3.850 | 3.970 | 3.854 | 1,329,000 |
| 2025-07-03 | 3.930 | 4.050 | 3.910 | 3.980 | 3.864 | 746,000 |
| 2025-07-02 | 3.950 | 3.950 | 3.900 | 3.930 | 3.815 | 1,070,000 |
| 2025-07-01 | 3.900 | 4.010 | 3.870 | 3.900 | 3.786 | 512,000 |
| 2025-06-30 | 4.000 | 4.100 | 3.900 | 3.900 | 3.786 | 642,000 |
| 2025-06-27 | 3.950 | 4.060 | 3.900 | 3.990 | 3.873 | 939,000 |
| 2025-06-26 | 3.980 | 3.990 | 3.870 | 3.950 | 3.834 | 350,000 |
| 2025-06-25 | 3.900 | 4.000 | 3.900 | 3.980 | 3.864 | 1,284,000 |
| 2025-06-24 | 3.800 | 3.900 | 3.750 | 3.890 | 3.776 | 815,000 |
| 2025-06-23 | 3.750 | 3.760 | 3.680 | 3.720 | 3.611 | 1,048,000 |
| 2025-06-20 | 3.900 | 3.900 | 3.780 | 3.810 | 3.699 | 1,487,000 |
| 2025-06-19 | 3.810 | 3.940 | 3.800 | 3.900 | 3.786 | 536,000 |
| 2025-06-18 | 3.830 | 3.830 | 3.780 | 3.800 | 3.689 | 915,000 |
| 2025-06-17 | 3.800 | 3.860 | 3.790 | 3.810 | 3.699 | 678,000 |
| 2025-06-16 | 3.870 | 3.870 | 3.780 | 3.790 | 3.679 | 1,050,000 |
| 2025-06-13 | 3.880 | 3.960 | 3.870 | 3.870 | 3.757 | 1,735,000 |
| 2025-06-11 | 4.000 | 4.070 | 3.880 | 3.890 | 3.776 | 2,967,000 |
| 2025-06-10 | 4.100 | 4.130 | 4.000 | 4.000 | 3.883 | 2,052,000 |
| 2025-06-09 | 4.120 | 4.250 | 4.060 | 4.080 | 3.961 | 1,466,000 |
| 2025-06-05 | 4.220 | 4.350 | 4.060 | 4.120 | 4.000 | 2,602,000 |
| 2025-06-04 | 4.000 | 4.210 | 3.980 | 4.190 | 4.067 | 4,639,000 |
| 2025-06-03 | 3.990 | 4.060 | 3.920 | 3.970 | 3.854 | 1,120,000 |
| 2025-06-02 | 4.040 | 4.040 | 3.850 | 3.990 | 3.873 | 955,000 |
| 2025-05-30 | 4.120 | 4.190 | 3.890 | 4.050 | 3.932 | 3,159,000 |
| 2025-05-29 | 3.850 | 4.080 | 3.840 | 4.080 | 3.961 | 4,836,000 |
| 2025-05-28 | 3.750 | 3.840 | 3.750 | 3.840 | 3.728 | 2,679,000 |
| 2025-05-27 | 3.750 | 3.770 | 3.720 | 3.750 | 3.640 | 433,000 |
| 2025-05-26 | 3.800 | 3.810 | 3.680 | 3.760 | 3.650 | 1,398,000 |
| 2025-05-23 | 3.740 | 3.810 | 3.740 | 3.800 | 3.689 | 1,485,000 |
| 2025-05-22 | 3.810 | 3.820 | 3.680 | 3.740 | 3.631 | 2,407,000 |
| 2025-05-21 | 3.630 | 3.810 | 3.610 | 3.800 | 3.689 | 3,612,000 |
| 2025-05-20 | 3.780 | 3.790 | 3.550 | 3.600 | 3.495 | 4,393,000 |
| 2025-05-19 | 3.800 | 3.840 | 3.710 | 3.760 | 3.650 | 3,830,000 |
| 2025-05-16 | 3.790 | 3.830 | 3.760 | 3.800 | 3.689 | 4,462,000 |
| 2025-05-15 | 3.870 | 3.900 | 3.650 | 3.800 | 3.689 | 4,851,000 |
| 2025-05-14 | 3.870 | 3.940 | 3.840 | 3.850 | 3.737 | 721,000 |
| 2025-05-13 | 3.940 | 3.990 | 3.770 | 3.870 | 3.757 | 2,529,000 |
| 2025-05-09 | 4.030 | 4.040 | 3.750 | 3.850 | 3.737 | 4,188,000 |
| 2025-05-08 | 4.120 | 4.300 | 4.020 | 4.020 | 3.902 | 3,105,000 |
| 2025-05-07 | 3.830 | 4.070 | 3.800 | 4.070 | 3.951 | 5,335,000 |
| 2025-05-06 | 3.820 | 3.890 | 3.760 | 3.830 | 3.718 | 5,306,000 |
| 2025-05-05 | 3.770 | 3.890 | 3.640 | 3.850 | 3.737 | 6,061,000 |
| 2025-05-02 | 3.830 | 3.830 | 3.750 | 3.770 | 3.660 | 3,414,000 |
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.