Max’s Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 3.100 | 3.150 | 3.100 | 3.100 | 2.763 | 25,000 |
| 2024-07-12 | 3.100 | 3.100 | 3.040 | 3.040 | 2.709 | 2,000 |
| 2024-07-11 | 3.010 | 3.010 | 3.000 | 3.000 | 2.674 | 137,000 |
| 2024-07-10 | 3.080 | 3.080 | 3.000 | 3.000 | 2.674 | 479,000 |
| 2024-07-09 | 3.060 | 3.100 | 3.060 | 3.080 | 2.745 | 61,000 |
| 2024-07-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.763 | 52,000 |
| 2024-07-05 | 3.080 | 3.110 | 3.080 | 3.100 | 2.763 | 30,000 |
| 2024-07-04 | 3.120 | 3.120 | 3.100 | 3.100 | 2.763 | 138,000 |
| 2024-07-03 | 3.220 | 3.220 | 3.100 | 3.190 | 2.843 | 121,000 |
| 2024-07-02 | 3.180 | 3.220 | 3.180 | 3.220 | 2.870 | 44,000 |
| 2024-07-01 | 3.190 | 3.190 | 3.180 | 3.180 | 2.834 | 26,000 |
| 2024-06-28 | 3.200 | 3.200 | 3.180 | 3.180 | 2.834 | 36,000 |
| 2024-06-27 | 3.130 | 3.140 | 3.130 | 3.130 | 2.790 | 33,000 |
| 2024-06-26 | 3.200 | 3.200 | 3.170 | 3.200 | 2.852 | 14,000 |
| 2024-06-25 | 3.220 | 3.240 | 3.200 | 3.200 | 2.852 | 49,000 |
| 2024-06-21 | 3.150 | 3.150 | 3.120 | 3.120 | 2.781 | 54,000 |
| 2024-06-20 | 3.200 | 3.220 | 3.150 | 3.150 | 2.807 | 99,000 |
| 2024-06-19 | 3.150 | 3.150 | 3.150 | 3.150 | 2.807 | 19,000 |
| 2024-06-18 | 3.220 | 3.240 | 3.150 | 3.150 | 2.807 | 63,000 |
| 2024-06-14 | 3.200 | 3.220 | 3.190 | 3.220 | 2.870 | 60,000 |
| 2024-06-13 | 3.200 | 3.200 | 3.170 | 3.190 | 2.843 | 32,000 |
| 2024-06-11 | 3.110 | 3.200 | 3.110 | 3.200 | 2.852 | 15,000 |
| 2024-06-10 | 3.250 | 3.250 | 3.090 | 3.190 | 2.843 | 120,000 |
| 2024-06-07 | 3.190 | 3.220 | 3.190 | 3.200 | 2.852 | 29,000 |
| 2024-06-06 | 3.190 | 3.240 | 3.190 | 3.190 | 2.843 | 73,000 |
| 2024-06-05 | 3.190 | 3.190 | 3.190 | 3.190 | 2.843 | 2,000 |
| 2024-06-04 | 3.200 | 3.200 | 3.200 | 3.200 | 2.852 | 4,000 |
| 2024-06-03 | 3.120 | 3.250 | 3.090 | 3.210 | 2.861 | 207,000 |
| 2024-05-31 | 3.180 | 3.180 | 3.080 | 3.080 | 2.745 | 7,000 |
| 2024-05-30 | 3.230 | 3.230 | 3.180 | 3.180 | 2.834 | 4,000 |
| 2024-05-29 | 3.190 | 3.250 | 3.190 | 3.230 | 2.879 | 46,000 |
| 2024-05-28 | 3.050 | 3.170 | 3.050 | 3.170 | 2.825 | 32,000 |
| 2024-05-27 | 3.110 | 3.110 | 3.050 | 3.050 | 2.718 | 184,000 |
| 2024-05-24 | 3.180 | 3.180 | 3.100 | 3.120 | 2.781 | 83,000 |
| 2024-05-23 | 3.200 | 3.200 | 3.180 | 3.180 | 2.834 | 114,000 |
| 2024-05-22 | 3.220 | 3.250 | 3.200 | 3.200 | 2.852 | 75,000 |
| 2024-05-21 | 3.280 | 3.300 | 3.250 | 3.250 | 2.896 | 3,889,000 |
| 2024-05-20 | 3.280 | 3.280 | 3.200 | 3.200 | 2.852 | 103,000 |
| 2024-05-17 | 3.300 | 3.300 | 3.290 | 3.300 | 2.941 | 67,000 |
| 2024-05-16 | 3.170 | 3.300 | 3.170 | 3.290 | 2.932 | 82,000 |
| 2024-05-15 | 3.130 | 3.130 | 3.130 | 3.130 | 2.790 | 5,000 |
| 2024-05-14 | 3.200 | 3.230 | 3.110 | 3.120 | 2.781 | 52,000 |
| 2024-05-13 | 3.140 | 3.200 | 3.120 | 3.200 | 2.852 | 39,000 |
| 2024-05-10 | 3.280 | 3.280 | 3.140 | 3.140 | 2.798 | 50,000 |
| 2024-05-09 | 3.150 | 3.200 | 3.100 | 3.100 | 2.763 | 107,000 |
| 2024-05-08 | 3.160 | 3.170 | 3.130 | 3.130 | 2.790 | 50,000 |
| 2024-05-07 | 3.220 | 3.290 | 3.160 | 3.160 | 2.816 | 177,000 |
| 2024-05-06 | 3.200 | 3.290 | 3.190 | 3.280 | 2.923 | 263,000 |
| 2024-05-03 | 3.230 | 3.230 | 3.090 | 3.190 | 2.843 | 29,000 |
| 2024-05-02 | 3.190 | 3.190 | 3.080 | 3.170 | 2.825 | 104,000 |
| 2024-04-30 | 3.120 | 3.210 | 3.080 | 3.160 | 2.816 | 108,000 |
| 2024-04-29 | 3.130 | 3.190 | 3.070 | 3.080 | 2.745 | 99,000 |
| 2024-04-26 | 3.100 | 3.140 | 3.080 | 3.130 | 2.790 | 15,000 |
| 2024-04-25 | 3.060 | 3.150 | 3.060 | 3.070 | 2.736 | 27,000 |
| 2024-04-24 | 3.100 | 3.160 | 3.050 | 3.090 | 2.754 | 36,000 |
| 2024-04-23 | 3.130 | 3.140 | 3.100 | 3.100 | 2.763 | 19,000 |
| 2024-04-22 | 3.150 | 3.150 | 3.100 | 3.130 | 2.790 | 93,000 |
| 2024-04-19 | 3.260 | 3.260 | 2.970 | 2.970 | 2.647 | 195,000 |
| 2024-04-18 | 3.170 | 3.170 | 3.100 | 3.100 | 2.763 | 190,000 |
| 2024-04-17 | 3.170 | 3.200 | 3.060 | 3.200 | 2.852 | 37,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 0.1225 PHP |
| 2025-04-10 | 0.1408 PHP |
| 2024-04-03 | 0.1689 PHP |
| 2023-03-27 | 0.1928 PHP |
| 2020-03-26 | 0.1750 PHP |
| 2019-03-29 | 0.1452 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.