MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 5.200 | 5.280 | 5.080 | 5.120 | 4.834 | 945,100 |
| 2025-01-28 | 5.180 | 5.360 | 5.180 | 5.190 | 4.900 | 1,344,200 |
| 2025-01-27 | 5.520 | 5.670 | 5.160 | 5.160 | 4.871 | 1,598,700 |
| 2025-01-24 | 5.270 | 5.600 | 5.270 | 5.520 | 5.211 | 3,404,200 |
| 2025-01-23 | 5.150 | 5.290 | 5.100 | 5.260 | 4.966 | 2,677,900 |
| 2025-01-22 | 5.100 | 5.330 | 5.100 | 5.150 | 4.862 | 823,600 |
| 2025-01-21 | 5.260 | 5.310 | 5.050 | 5.100 | 4.815 | 1,276,900 |
| 2025-01-20 | 5.400 | 5.490 | 5.260 | 5.260 | 4.966 | 438,700 |
| 2025-01-17 | 5.200 | 5.390 | 5.200 | 5.390 | 5.088 | 500,400 |
| 2025-01-16 | 5.200 | 5.390 | 5.200 | 5.200 | 4.909 | 1,015,900 |
| 2025-01-15 | 5.260 | 5.570 | 5.150 | 5.150 | 4.862 | 926,100 |
| 2025-01-14 | 5.420 | 5.480 | 5.300 | 5.340 | 5.041 | 682,900 |
| 2025-01-13 | 5.420 | 5.480 | 5.330 | 5.400 | 5.098 | 349,000 |
| 2025-01-10 | 5.510 | 5.510 | 5.280 | 5.430 | 5.126 | 773,200 |
| 2025-01-09 | 5.700 | 5.890 | 5.450 | 5.490 | 5.183 | 940,400 |
| 2025-01-08 | 5.950 | 5.950 | 5.700 | 5.700 | 5.381 | 538,800 |
| 2025-01-07 | 6.000 | 6.000 | 5.840 | 5.920 | 5.589 | 2,423,100 |
| 2025-01-06 | 5.940 | 6.100 | 5.920 | 6.020 | 5.683 | 1,882,000 |
| 2025-01-03 | 5.500 | 5.930 | 5.500 | 5.910 | 5.579 | 2,187,300 |
| 2025-01-02 | 5.440 | 5.510 | 5.400 | 5.500 | 5.192 | 955,700 |
| 2024-12-27 | 5.220 | 5.460 | 5.220 | 5.440 | 5.136 | 1,623,100 |
| 2024-12-26 | 5.280 | 5.350 | 5.270 | 5.300 | 5.004 | 409,900 |
| 2024-12-23 | 5.310 | 5.420 | 5.040 | 5.280 | 4.985 | 752,000 |
| 2024-12-20 | 5.140 | 5.310 | 5.120 | 5.310 | 5.013 | 665,200 |
| 2024-12-19 | 5.100 | 5.240 | 5.020 | 5.150 | 4.862 | 480,500 |
| 2024-12-18 | 5.500 | 5.500 | 4.960 | 5.100 | 4.815 | 3,320,000 |
| 2024-12-17 | 5.620 | 5.670 | 5.380 | 5.500 | 5.192 | 809,300 |
| 2024-12-16 | 5.640 | 5.740 | 5.600 | 5.640 | 5.324 | 1,092,600 |
| 2024-12-13 | 5.460 | 5.670 | 5.350 | 5.620 | 5.306 | 1,055,700 |
| 2024-12-12 | 5.420 | 5.540 | 5.380 | 5.490 | 5.183 | 746,900 |
| 2024-12-11 | 5.510 | 5.590 | 5.450 | 5.450 | 5.145 | 610,000 |
| 2024-12-10 | 5.420 | 5.570 | 5.400 | 5.510 | 5.202 | 1,181,700 |
| 2024-12-09 | 5.570 | 5.580 | 5.380 | 5.420 | 5.117 | 1,962,300 |
| 2024-12-06 | 5.700 | 5.780 | 5.520 | 5.570 | 5.258 | 1,346,900 |
| 2024-12-05 | 5.900 | 5.900 | 5.700 | 5.710 | 5.391 | 939,800 |
| 2024-12-04 | 5.950 | 5.980 | 5.890 | 5.900 | 5.570 | 508,500 |
| 2024-12-03 | 5.620 | 6.000 | 5.620 | 5.950 | 5.617 | 1,530,800 |
| 2024-12-02 | 6.040 | 6.080 | 5.600 | 5.600 | 5.287 | 3,240,700 |
| 2024-11-29 | 5.750 | 6.050 | 5.710 | 6.030 | 5.693 | 1,637,500 |
| 2024-11-28 | 5.860 | 5.890 | 5.640 | 5.750 | 5.428 | 1,625,800 |
| 2024-11-27 | 5.900 | 5.950 | 5.820 | 5.860 | 5.532 | 1,255,700 |
| 2024-11-26 | 5.900 | 5.990 | 5.850 | 5.880 | 5.551 | 707,200 |
| 2024-11-25 | 6.030 | 6.140 | 5.810 | 5.880 | 5.551 | 3,567,200 |
| 2024-11-22 | 6.410 | 6.470 | 6.050 | 6.070 | 5.730 | 1,994,300 |
| 2024-11-21 | 6.480 | 6.480 | 6.380 | 6.400 | 6.042 | 2,199,100 |
| 2024-11-20 | 6.110 | 6.470 | 6.110 | 6.390 | 6.033 | 3,316,500 |
| 2024-11-19 | 6.030 | 6.150 | 6.010 | 6.090 | 5.749 | 1,016,600 |
| 2024-11-18 | 6.000 | 6.250 | 6.000 | 6.090 | 5.749 | 1,661,900 |
| 2024-11-15 | 6.300 | 6.580 | 6.000 | 6.000 | 5.664 | 5,405,600 |
| 2024-11-14 | 7.010 | 7.090 | 6.180 | 6.300 | 5.948 | 10,209,600 |
| 2024-11-13 | 6.870 | 7.150 | 6.870 | 7.000 | 6.608 | 3,596,900 |
| 2024-11-12 | 7.000 | 7.100 | 6.870 | 6.870 | 6.486 | 1,098,400 |
| 2024-11-11 | 7.140 | 7.140 | 7.000 | 7.100 | 6.703 | 530,100 |
| 2024-11-08 | 7.000 | 7.140 | 6.720 | 7.140 | 6.741 | 5,366,100 |
| 2024-11-07 | 7.410 | 7.500 | 6.900 | 7.080 | 6.684 | 6,483,600 |
| 2024-11-06 | 7.450 | 7.590 | 7.360 | 7.370 | 6.958 | 1,874,600 |
| 2024-11-05 | 7.550 | 7.550 | 7.250 | 7.460 | 7.043 | 2,565,600 |
| 2024-11-04 | 7.460 | 7.690 | 7.460 | 7.550 | 7.128 | 3,498,500 |
| 2024-10-31 | 7.200 | 7.480 | 7.200 | 7.440 | 7.024 | 2,127,300 |
| 2024-10-30 | 7.300 | 7.460 | 7.110 | 7.210 | 6.807 | 2,161,800 |
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.