MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.900 | 3.910 | 3.800 | 3.820 | 3.708 | 3,958,000 |
| 2025-04-29 | 3.910 | 3.970 | 3.890 | 3.900 | 3.786 | 3,379,000 |
| 2025-04-28 | 3.920 | 3.960 | 3.870 | 3.910 | 3.796 | 2,398,000 |
| 2025-04-25 | 3.870 | 3.950 | 3.850 | 3.880 | 3.767 | 3,614,000 |
| 2025-04-24 | 3.990 | 3.990 | 3.850 | 3.880 | 3.767 | 1,389,000 |
| 2025-04-23 | 3.990 | 4.040 | 3.980 | 4.000 | 3.776 | 2,182,000 |
| 2025-04-22 | 3.980 | 3.990 | 3.940 | 3.990 | 3.767 | 513,000 |
| 2025-04-21 | 3.970 | 3.990 | 3.920 | 3.950 | 3.729 | 463,000 |
| 2025-04-16 | 3.960 | 3.970 | 3.930 | 3.970 | 3.748 | 788,000 |
| 2025-04-15 | 4.010 | 4.090 | 3.930 | 3.930 | 3.710 | 2,023,000 |
| 2025-04-14 | 4.000 | 4.090 | 3.990 | 4.000 | 3.776 | 1,394,000 |
| 2025-04-11 | 4.080 | 4.080 | 3.980 | 4.010 | 3.786 | 998,000 |
| 2025-04-10 | 4.100 | 4.120 | 4.010 | 4.080 | 3.852 | 796,000 |
| 2025-04-08 | 3.920 | 4.060 | 3.920 | 4.020 | 3.795 | 1,651,000 |
| 2025-04-07 | 4.150 | 4.150 | 3.900 | 3.920 | 3.701 | 3,186,000 |
| 2025-04-04 | 4.200 | 4.270 | 4.100 | 4.270 | 4.031 | 1,557,000 |
| 2025-04-03 | 4.250 | 4.340 | 4.210 | 4.210 | 3.974 | 450,000 |
| 2025-04-02 | 4.210 | 4.330 | 4.200 | 4.280 | 4.041 | 823,000 |
| 2025-03-31 | 4.350 | 4.380 | 4.200 | 4.230 | 3.993 | 502,000 |
| 2025-03-28 | 4.390 | 4.390 | 4.300 | 4.320 | 4.078 | 1,020,000 |
| 2025-03-27 | 4.300 | 4.390 | 4.280 | 4.310 | 4.069 | 1,642,000 |
| 2025-03-26 | 4.230 | 4.350 | 4.230 | 4.310 | 4.069 | 1,824,000 |
| 2025-03-25 | 4.250 | 4.250 | 4.150 | 4.210 | 3.974 | 663,000 |
| 2025-03-24 | 4.200 | 4.240 | 4.150 | 4.200 | 3.965 | 528,000 |
| 2025-03-21 | 4.330 | 4.370 | 4.200 | 4.200 | 3.965 | 1,411,000 |
| 2025-03-20 | 4.330 | 4.400 | 4.250 | 4.360 | 4.116 | 852,000 |
| 2025-03-19 | 4.360 | 4.480 | 4.300 | 4.330 | 4.088 | 986,000 |
| 2025-03-18 | 4.300 | 4.380 | 4.300 | 4.370 | 4.126 | 2,283,000 |
| 2025-03-17 | 4.150 | 4.380 | 4.140 | 4.200 | 3.965 | 3,057,000 |
| 2025-03-14 | 4.140 | 4.170 | 4.090 | 4.130 | 3.899 | 1,955,000 |
| 2025-03-13 | 4.100 | 4.200 | 4.090 | 4.140 | 3.908 | 1,165,000 |
| 2025-03-12 | 4.340 | 4.340 | 4.100 | 4.110 | 3.880 | 5,404,000 |
| 2025-03-11 | 4.630 | 4.630 | 4.300 | 4.340 | 4.097 | 3,108,000 |
| 2025-03-10 | 4.600 | 4.630 | 4.540 | 4.600 | 4.343 | 4,673,000 |
| 2025-03-07 | 4.710 | 4.760 | 4.500 | 4.500 | 4.248 | 5,490,000 |
| 2025-03-06 | 4.710 | 4.800 | 4.700 | 4.710 | 4.447 | 2,212,000 |
| 2025-03-05 | 4.720 | 4.830 | 4.710 | 4.720 | 4.456 | 3,603,000 |
| 2025-03-04 | 4.690 | 4.880 | 4.690 | 4.720 | 4.456 | 1,986,000 |
| 2025-03-03 | 4.960 | 5.070 | 4.640 | 4.650 | 4.390 | 2,046,100 |
| 2025-02-28 | 5.050 | 5.050 | 4.960 | 5.000 | 4.720 | 1,804,600 |
| 2025-02-27 | 5.170 | 5.170 | 5.000 | 5.050 | 4.767 | 820,700 |
| 2025-02-26 | 5.100 | 5.130 | 5.080 | 5.110 | 4.824 | 51,700 |
| 2025-02-25 | 5.100 | 5.190 | 5.060 | 5.070 | 4.786 | 1,508,600 |
| 2025-02-24 | 5.100 | 5.200 | 5.050 | 5.120 | 4.834 | 1,120,300 |
| 2025-02-21 | 5.020 | 5.150 | 5.020 | 5.090 | 4.805 | 944,100 |
| 2025-02-20 | 5.170 | 5.240 | 4.980 | 5.030 | 4.749 | 1,886,700 |
| 2025-02-19 | 5.150 | 5.250 | 5.100 | 5.170 | 4.881 | 852,300 |
| 2025-02-18 | 5.150 | 5.220 | 5.080 | 5.150 | 4.862 | 1,007,700 |
| 2025-02-17 | 5.300 | 5.300 | 5.100 | 5.150 | 4.862 | 1,686,700 |
| 2025-02-14 | 5.490 | 5.490 | 5.300 | 5.300 | 5.004 | 913,500 |
| 2025-02-13 | 5.400 | 5.520 | 5.320 | 5.500 | 5.192 | 523,100 |
| 2025-02-12 | 5.620 | 5.650 | 5.260 | 5.440 | 5.136 | 886,400 |
| 2025-02-11 | 5.540 | 5.600 | 5.450 | 5.590 | 5.277 | 869,400 |
| 2025-02-10 | 5.330 | 5.620 | 5.330 | 5.520 | 5.211 | 2,047,400 |
| 2025-02-07 | 5.310 | 5.460 | 5.260 | 5.330 | 5.032 | 701,100 |
| 2025-02-06 | 5.380 | 5.500 | 5.250 | 5.300 | 5.004 | 968,900 |
| 2025-02-05 | 5.170 | 5.460 | 5.170 | 5.380 | 5.079 | 1,154,600 |
| 2025-02-04 | 5.150 | 5.240 | 5.150 | 5.170 | 4.881 | 2,994,400 |
| 2025-02-03 | 5.100 | 5.170 | 5.050 | 5.130 | 4.843 | 605,500 |
| 2025-01-31 | 5.120 | 5.260 | 5.100 | 5.170 | 4.881 | 219,200 |
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.