Max’s Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 3.280 | 3.280 | 3.170 | 3.170 | 2.825 | 70,000 |
| 2024-04-15 | 3.240 | 3.240 | 3.010 | 3.180 | 2.834 | 38,000 |
| 2024-04-12 | 3.250 | 3.270 | 3.240 | 3.240 | 2.888 | 84,000 |
| 2024-04-11 | 3.300 | 3.300 | 3.200 | 3.290 | 2.932 | 139,000 |
| 2024-04-08 | 3.230 | 3.380 | 3.230 | 3.300 | 2.941 | 90,000 |
| 2024-04-05 | 3.300 | 3.300 | 3.230 | 3.290 | 2.932 | 88,000 |
| 2024-04-04 | 3.380 | 3.380 | 3.260 | 3.270 | 2.914 | 159,000 |
| 2024-04-03 | 3.460 | 3.460 | 3.300 | 3.400 | 3.030 | 188,000 |
| 2024-04-02 | 3.480 | 3.620 | 3.420 | 3.480 | 2.951 | 539,000 |
| 2024-04-01 | 3.500 | 3.500 | 3.370 | 3.410 | 2.892 | 60,000 |
| 2024-03-27 | 3.490 | 3.490 | 3.440 | 3.480 | 2.951 | 94,000 |
| 2024-03-26 | 3.470 | 3.490 | 3.360 | 3.440 | 2.917 | 160,000 |
| 2024-03-25 | 3.370 | 3.500 | 3.370 | 3.400 | 2.883 | 60,000 |
| 2024-03-22 | 3.440 | 3.510 | 3.330 | 3.330 | 2.824 | 527,000 |
| 2024-03-21 | 3.440 | 3.470 | 3.430 | 3.440 | 2.917 | 47,000 |
| 2024-03-20 | 3.430 | 3.490 | 3.430 | 3.440 | 2.917 | 34,000 |
| 2024-03-19 | 3.500 | 3.500 | 3.410 | 3.430 | 2.909 | 87,000 |
| 2024-03-18 | 3.470 | 3.500 | 3.470 | 3.500 | 2.968 | 6,000 |
| 2024-03-15 | 3.570 | 3.570 | 3.470 | 3.470 | 2.942 | 290,000 |
| 2024-03-14 | 3.490 | 3.620 | 3.490 | 3.500 | 2.968 | 443,000 |
| 2024-03-13 | 3.400 | 3.490 | 3.380 | 3.490 | 2.959 | 672,000 |
| 2024-03-12 | 3.400 | 3.400 | 3.330 | 3.350 | 2.841 | 69,000 |
| 2024-03-11 | 3.400 | 3.440 | 3.350 | 3.350 | 2.841 | 48,000 |
| 2024-03-08 | 3.350 | 3.440 | 3.350 | 3.440 | 2.917 | 37,000 |
| 2024-03-07 | 3.350 | 3.350 | 3.350 | 3.350 | 2.841 | 5,000 |
| 2024-03-06 | 3.350 | 3.350 | 3.320 | 3.320 | 2.815 | 101,000 |
| 2024-03-05 | 3.330 | 3.350 | 3.320 | 3.350 | 2.841 | 185,000 |
| 2024-03-04 | 3.450 | 3.450 | 3.330 | 3.330 | 2.824 | 91,000 |
| 2024-03-01 | 3.350 | 3.450 | 3.330 | 3.450 | 2.926 | 12,000 |
| 2024-02-29 | 3.370 | 3.390 | 3.350 | 3.350 | 2.841 | 118,000 |
| 2024-02-28 | 3.350 | 3.370 | 3.340 | 3.350 | 2.841 | 29,000 |
| 2024-02-27 | 3.380 | 3.380 | 3.350 | 3.350 | 2.841 | 173,000 |
| 2024-02-26 | 3.380 | 3.380 | 3.370 | 3.370 | 2.858 | 48,000 |
| 2024-02-23 | 3.450 | 3.450 | 3.370 | 3.380 | 2.866 | 88,000 |
| 2024-02-22 | 3.460 | 3.460 | 3.340 | 3.360 | 2.849 | 16,000 |
| 2024-02-21 | 3.370 | 3.380 | 3.330 | 3.350 | 2.841 | 77,000 |
| 2024-02-20 | 3.360 | 3.380 | 3.330 | 3.370 | 2.858 | 43,000 |
| 2024-02-19 | 3.420 | 3.430 | 3.360 | 3.360 | 2.849 | 102,000 |
| 2024-02-16 | 3.420 | 3.460 | 3.360 | 3.360 | 2.849 | 135,000 |
| 2024-02-15 | 3.400 | 3.440 | 3.400 | 3.430 | 2.909 | 27,000 |
| 2024-02-14 | 3.340 | 3.450 | 3.270 | 3.400 | 2.883 | 277,000 |
| 2024-02-13 | 3.340 | 3.460 | 3.340 | 3.340 | 2.832 | 197,000 |
| 2024-02-12 | 3.330 | 3.390 | 3.310 | 3.390 | 2.875 | 31,000 |
| 2024-02-08 | 3.360 | 3.360 | 3.330 | 3.330 | 2.824 | 47,000 |
| 2024-02-07 | 3.390 | 3.400 | 3.360 | 3.360 | 2.849 | 48,000 |
| 2024-02-06 | 3.390 | 3.390 | 3.350 | 3.350 | 2.841 | 41,000 |
| 2024-02-05 | 3.380 | 3.380 | 3.270 | 3.340 | 2.832 | 49,000 |
| 2024-02-02 | 3.270 | 3.380 | 3.250 | 3.380 | 2.866 | 92,000 |
| 2024-02-01 | 3.300 | 3.300 | 3.270 | 3.270 | 2.773 | 78,000 |
| 2024-01-31 | 3.360 | 3.360 | 3.300 | 3.300 | 2.798 | 49,000 |
| 2024-01-30 | 3.360 | 3.360 | 3.310 | 3.360 | 2.849 | 69,000 |
| 2024-01-29 | 3.470 | 3.470 | 3.380 | 3.390 | 2.875 | 94,000 |
| 2024-01-26 | 3.360 | 3.490 | 3.360 | 3.470 | 2.942 | 95,000 |
| 2024-01-25 | 3.320 | 3.370 | 3.320 | 3.360 | 2.849 | 14,000 |
| 2024-01-24 | 3.450 | 3.490 | 3.300 | 3.320 | 2.815 | 46,000 |
| 2024-01-23 | 3.300 | 3.530 | 3.300 | 3.400 | 2.883 | 303,000 |
| 2024-01-22 | 3.270 | 3.300 | 3.270 | 3.300 | 2.798 | 140,000 |
| 2024-01-19 | 3.250 | 3.260 | 3.240 | 3.260 | 2.764 | 24,000 |
| 2024-01-18 | 3.280 | 3.280 | 3.220 | 3.230 | 2.739 | 233,000 |
| 2024-01-17 | 3.240 | 3.270 | 3.210 | 3.250 | 2.756 | 100,000 |
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.