Max’s Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	4.580	4.600	4.540	4.540	3.850	16,000
2023-07-17	4.590	4.640	4.500	4.640	3.935	96,000
2023-07-14	4.670	4.670	4.590	4.590	3.892	33,000
2023-07-13	4.700	4.700	4.670	4.670	3.960	11,000
2023-07-12	4.700	4.730	4.520	4.560	3.867	98,000
2023-07-11	4.600	4.700	4.600	4.700	3.985	150,000
2023-07-10	4.700	4.700	4.650	4.700	3.985	15,000
2023-07-07	4.600	4.700	4.590	4.700	3.985	116,000
2023-07-06	4.540	4.710	4.540	4.600	3.901	228,000
2023-07-05	4.690	4.710	4.690	4.700	3.985	41,000
2023-07-04	4.650	4.700	4.650	4.700	3.985	7,000
2023-07-03	4.510	4.650	4.500	4.520	3.833	124,000
2023-06-30	4.700	4.720	4.540	4.540	3.850	37,000
2023-06-29	4.700	4.700	4.590	4.700	3.985	9,000
2023-06-27	4.570	4.710	4.570	4.710	3.994	73,000
2023-06-26	4.550	4.570	4.540	4.540	3.850	12,000
2023-06-23	4.600	4.640	4.460	4.640	3.935	87,000
2023-06-22	4.690	4.700	4.490	4.500	3.816	75,000
2023-06-21	4.520	4.520	4.490	4.500	3.816	81,000
2023-06-20	4.550	4.600	4.450	4.600	3.901	153,000
2023-06-19	4.600	4.610	4.600	4.600	3.901	17,000
2023-06-16	4.690	4.690	4.690	4.690	3.977	17,000
2023-06-15	4.530	4.680	4.520	4.680	3.969	47,000
2023-06-14	4.550	4.640	4.550	4.630	3.926	37,000
2023-06-13	4.760	4.760	4.500	4.500	3.816	60,000
2023-06-09	4.650	4.770	4.500	4.660	3.952	247,000
2023-06-08	4.780	4.780	4.760	4.760	4.036	29,000
2023-06-07	4.650	4.650	4.630	4.650	3.943	71,000
2023-06-06	4.740	4.740	4.740	4.740	4.019	4,000
2023-06-05	4.560	4.750	4.560	4.750	4.028	58,000
2023-06-02	4.690	4.690	4.470	4.650	3.943	21,000
2023-06-01	4.700	4.700	4.480	4.690	3.977	19,000
2023-05-31	4.520	4.670	4.440	4.500	3.816	225,000
2023-05-30	4.650	4.660	4.550	4.560	3.867	95,000
2023-05-29	4.700	4.700	4.700	4.700	3.985	20,000
2023-05-26	4.700	4.850	4.690	4.700	3.985	70,000
2023-05-25	4.890	4.890	4.700	4.700	3.985	86,000
2023-05-24	4.890	4.890	4.770	4.800	4.070	28,000
2023-05-23	4.900	4.900	4.800	4.800	4.070	18,000
2023-05-22	4.850	4.900	4.850	4.850	4.113	23,000
2023-05-19	4.770	4.900	4.760	4.850	4.113	19,000
2023-05-18	4.730	4.910	4.720	4.910	4.164	15,000
2023-05-17	4.940	4.940	4.680	4.710	3.994	36,000
2023-05-16	4.790	4.940	4.790	4.790	4.062	150,000
2023-05-15	4.790	4.790	4.650	4.760	4.036	14,000
2023-05-12	4.820	4.820	4.580	4.700	3.985	12,000
2023-05-11	4.750	4.750	4.600	4.600	3.901	513,000
2023-05-10	4.700	4.700	4.520	4.670	3.960	310,000
2023-05-09	4.760	4.760	4.750	4.750	4.028	13,000
2023-05-08	4.760	4.760	4.700	4.710	3.994	74,000
2023-05-05	4.850	4.850	4.710	4.830	4.096	35,000
2023-05-04	4.890	4.890	4.870	4.870	4.130	21,000
2023-05-03	4.700	4.900	4.700	4.900	4.155	56,000
2023-05-02	4.700	4.900	4.670	4.670	3.960	61,000
2023-04-28	4.700	4.700	4.570	4.600	3.901	99,000
2023-04-27	4.650	4.650	4.620	4.620	3.918	37,000
2023-04-26	4.700	4.700	4.630	4.650	3.943	10,000
2023-04-25	4.660	4.700	4.650	4.700	3.985	40,000
2023-04-24	5.000	5.000	4.600	4.650	3.943	214,000
2023-04-20	4.950	5.000	4.900	4.900	4.155	30,000

← NewerPage 14 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.