MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.600 | 7.810 | 7.250 | 7.320 | 6.910 | 5,270,800 |
| 2024-10-28 | 7.100 | 7.600 | 7.100 | 7.490 | 7.071 | 6,495,900 |
| 2024-10-25 | 7.340 | 7.400 | 6.910 | 7.100 | 6.703 | 6,008,700 |
| 2024-10-24 | 7.520 | 7.520 | 7.240 | 7.360 | 6.948 | 2,826,500 |
| 2024-10-23 | 7.500 | 7.750 | 7.280 | 7.530 | 7.109 | 6,861,200 |
| 2024-10-22 | 7.250 | 7.700 | 7.220 | 7.530 | 7.109 | 11,887,300 |
| 2024-10-21 | 7.000 | 7.260 | 7.000 | 7.210 | 6.807 | 5,694,200 |
| 2024-10-18 | 7.030 | 7.200 | 6.860 | 7.000 | 6.608 | 6,266,000 |
| 2024-10-17 | 6.670 | 7.070 | 6.670 | 7.000 | 6.608 | 9,940,400 |
| 2024-10-16 | 6.300 | 6.700 | 6.300 | 6.650 | 6.278 | 10,775,100 |
| 2024-10-15 | 6.130 | 6.340 | 6.120 | 6.300 | 5.948 | 6,253,400 |
| 2024-10-14 | 6.120 | 6.230 | 6.000 | 6.120 | 5.778 | 2,505,500 |
| 2024-10-11 | 6.220 | 6.240 | 5.960 | 6.120 | 5.778 | 1,863,400 |
| 2024-10-10 | 6.200 | 6.320 | 6.200 | 6.240 | 5.891 | 1,085,900 |
| 2024-10-09 | 6.080 | 6.360 | 6.080 | 6.200 | 5.853 | 4,762,200 |
| 2024-10-08 | 5.760 | 6.180 | 5.760 | 6.070 | 5.730 | 4,311,300 |
| 2024-10-07 | 6.090 | 6.090 | 5.730 | 5.740 | 5.419 | 6,173,600 |
| 2024-10-04 | 6.080 | 6.120 | 5.990 | 6.070 | 5.730 | 2,013,100 |
| 2024-10-03 | 6.030 | 6.220 | 5.950 | 6.100 | 5.759 | 3,628,700 |
| 2024-10-02 | 6.080 | 6.090 | 5.990 | 6.040 | 5.702 | 1,431,900 |
| 2024-10-01 | 6.100 | 6.130 | 6.030 | 6.070 | 5.730 | 2,035,500 |
| 2024-09-30 | 6.060 | 6.200 | 6.000 | 6.080 | 5.740 | 668,900 |
| 2024-09-27 | 5.990 | 6.050 | 5.900 | 6.030 | 5.693 | 1,452,900 |
| 2024-09-26 | 6.090 | 6.120 | 5.930 | 5.990 | 5.655 | 1,130,300 |
| 2024-09-25 | 6.130 | 6.150 | 5.800 | 6.040 | 5.702 | 2,550,700 |
| 2024-09-24 | 6.320 | 6.330 | 6.090 | 6.130 | 5.787 | 2,208,400 |
| 2024-09-23 | 6.210 | 6.380 | 6.210 | 6.350 | 5.995 | 4,066,800 |
| 2024-09-20 | 5.960 | 6.260 | 5.960 | 6.210 | 5.863 | 10,584,500 |
| 2024-09-19 | 5.900 | 6.020 | 5.820 | 5.900 | 5.570 | 1,353,500 |
| 2024-09-18 | 6.010 | 6.050 | 5.750 | 5.900 | 5.570 | 1,972,800 |
| 2024-09-17 | 5.950 | 6.090 | 5.950 | 6.050 | 5.712 | 3,932,700 |
| 2024-09-16 | 5.920 | 6.100 | 5.910 | 5.950 | 5.617 | 3,652,000 |
| 2024-09-13 | 5.890 | 6.050 | 5.740 | 5.940 | 5.608 | 8,367,000 |
| 2024-09-12 | 5.590 | 5.950 | 5.570 | 5.730 | 5.409 | 6,358,400 |
| 2024-09-11 | 5.450 | 5.630 | 5.380 | 5.570 | 5.258 | 4,279,600 |
| 2024-09-10 | 5.550 | 5.550 | 5.300 | 5.480 | 5.173 | 1,878,500 |
| 2024-09-09 | 5.400 | 5.550 | 5.400 | 5.550 | 5.240 | 5,000,200 |
| 2024-09-06 | 5.140 | 5.480 | 5.140 | 5.400 | 5.098 | 9,343,200 |
| 2024-09-05 | 5.000 | 5.150 | 5.000 | 5.140 | 4.852 | 1,921,500 |
| 2024-09-04 | 4.950 | 5.060 | 4.900 | 5.000 | 4.720 | 1,368,400 |
| 2024-09-03 | 5.120 | 5.220 | 5.020 | 5.020 | 4.739 | 4,609,300 |
| 2024-09-02 | 5.000 | 5.160 | 4.990 | 5.110 | 4.824 | 3,067,100 |
| 2024-08-30 | 4.890 | 5.030 | 4.880 | 5.000 | 4.720 | 1,966,000 |
| 2024-08-29 | 5.100 | 5.100 | 4.890 | 4.890 | 4.616 | 1,099,000 |
| 2024-08-28 | 5.050 | 5.170 | 5.020 | 5.100 | 4.815 | 2,016,300 |
| 2024-08-27 | 4.870 | 5.020 | 4.850 | 5.020 | 4.739 | 4,401,000 |
| 2024-08-22 | 4.790 | 4.990 | 4.780 | 4.870 | 4.598 | 1,187,000 |
| 2024-08-21 | 4.710 | 4.790 | 4.690 | 4.760 | 4.494 | 1,628,000 |
| 2024-08-20 | 4.800 | 4.870 | 4.700 | 4.710 | 4.447 | 1,305,000 |
| 2024-08-19 | 4.960 | 5.060 | 4.790 | 4.800 | 4.531 | 2,140,000 |
| 2024-08-16 | 4.910 | 5.100 | 4.900 | 4.960 | 4.683 | 2,525,000 |
| 2024-08-15 | 4.880 | 4.960 | 4.700 | 4.890 | 4.616 | 3,183,000 |
| 2024-08-14 | 4.550 | 5.020 | 4.550 | 4.900 | 4.626 | 8,380,000 |
| 2024-08-13 | 4.220 | 4.390 | 4.220 | 4.390 | 4.144 | 401,000 |
| 2024-08-12 | 4.190 | 4.290 | 4.150 | 4.220 | 3.984 | 250,000 |
| 2024-08-09 | 4.230 | 4.250 | 4.170 | 4.200 | 3.965 | 331,000 |
| 2024-08-08 | 4.200 | 4.260 | 4.150 | 4.230 | 3.993 | 323,000 |
| 2024-08-07 | 4.190 | 4.320 | 4.190 | 4.250 | 4.012 | 194,000 |
| 2024-08-06 | 4.230 | 4.230 | 4.160 | 4.160 | 3.927 | 342,000 |
| 2024-08-05 | 4.240 | 4.300 | 4.150 | 4.240 | 4.003 | 379,000 |
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.