Max’s Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	3.400	3.400	3.220	3.250	2.756	187,000
2024-01-15	3.300	3.400	3.300	3.300	2.798	63,000
2024-01-12	3.300	3.330	3.270	3.270	2.773	596,000
2024-01-11	3.310	3.310	3.300	3.300	2.798	29,000
2024-01-10	3.320	3.350	3.270	3.350	2.841	58,000
2024-01-09	3.400	3.400	3.290	3.360	2.849	99,000
2024-01-08	3.400	3.410	3.310	3.400	2.883	86,000
2024-01-05	3.290	3.430	3.270	3.400	2.883	68,000
2024-01-04	3.490	3.490	3.230	3.270	2.773	130,000
2024-01-03	3.390	3.420	3.270	3.420	2.900	76,000
2024-01-02	3.370	3.390	3.370	3.370	2.858	24,000
2023-12-29	3.470	3.470	3.260	3.270	2.773	34,000
2023-12-28	3.320	3.330	3.170	3.330	2.824	243,000
2023-12-27	3.300	3.320	3.160	3.320	2.815	60,000
2023-12-22	3.200	3.300	3.200	3.300	2.798	25,000
2023-12-21	3.180	3.210	3.170	3.180	2.697	174,000
2023-12-20	3.200	3.260	3.170	3.260	2.764	92,000
2023-12-19	3.160	3.200	3.150	3.170	2.688	55,000
2023-12-18	3.030	3.200	3.030	3.160	2.680	176,000
2023-12-15	3.000	3.040	3.000	3.040	2.578	280,000
2023-12-14	3.010	3.040	2.960	3.010	2.552	722,000
2023-12-13	3.150	3.150	3.050	3.050	2.586	290,000
2023-12-12	3.100	3.160	3.050	3.100	2.629	91,000
2023-12-11	3.180	3.180	3.080	3.100	2.629	83,000
2023-12-07	3.170	3.180	3.100	3.100	2.629	137,000
2023-12-06	3.250	3.250	3.140	3.200	2.714	111,000
2023-12-05	3.150	3.150	3.130	3.140	2.663	251,000
2023-12-04	3.180	3.250	3.100	3.230	2.739	443,000
2023-12-01	3.300	3.300	3.150	3.200	2.714	670,000
2023-11-30	3.460	3.460	3.200	3.220	2.731	418,000
2023-11-29	3.600	3.600	3.430	3.450	2.926	166,000
2023-11-28	3.560	3.560	3.500	3.500	2.968	177,000
2023-11-24	3.690	3.690	3.520	3.550	3.010	245,000
2023-11-23	3.700	3.700	3.620	3.620	3.070	178,000
2023-11-22	3.650	3.650	3.620	3.620	3.070	196,000
2023-11-21	3.690	3.690	3.610	3.650	3.095	49,000
2023-11-20	3.750	3.750	3.670	3.690	3.129	63,000
2023-11-17	3.750	3.800	3.750	3.750	3.180	51,000
2023-11-16	3.800	3.800	3.700	3.750	3.180	137,000
2023-11-15	3.860	3.860	3.800	3.800	3.222	79,000
2023-11-14	3.900	3.900	3.830	3.860	3.273	217,000
2023-11-13	3.900	3.950	3.850	3.900	3.307	182,000
2023-11-10	4.000	4.000	3.890	3.890	3.299	80,000
2023-11-09	4.000	4.000	3.940	3.940	3.341	85,000
2023-11-08	4.000	4.000	3.940	3.980	3.375	227,000
2023-11-07	4.000	4.050	3.990	3.990	3.383	35,000
2023-11-06	4.000	4.000	3.980	3.980	3.375	87,000
2023-11-03	4.000	4.000	3.980	4.000	3.392	186,000
2023-10-31	4.040	4.050	4.000	4.000	3.392	59,000
2023-10-27	4.040	4.050	3.990	4.050	3.434	335,000
2023-10-26	4.140	4.140	4.050	4.100	3.477	127,000
2023-10-25	4.200	4.200	4.140	4.140	3.511	10,000
2023-10-24	4.290	4.290	4.250	4.250	3.604	18,000
2023-10-23	4.300	4.300	4.180	4.180	3.545	11,000
2023-10-20	4.300	4.300	4.190	4.300	3.646	40,000
2023-10-19	4.200	4.300	4.150	4.300	3.646	83,000
2023-10-18	4.250	4.360	4.180	4.180	3.545	157,000
2023-10-17	4.280	4.300	4.270	4.270	3.621	65,000
2023-10-16	4.350	4.350	4.250	4.290	3.638	173,000
2023-10-13	4.120	4.350	4.120	4.300	3.646	598,000

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.