Max’s Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	4.720	4.880	4.720	4.880	4.138	18,000
2023-04-18	4.630	4.790	4.620	4.720	4.002	127,000
2023-04-17	4.780	4.780	4.630	4.630	3.926	73,000
2023-04-14	4.630	4.960	4.630	4.780	4.053	128,000
2023-04-13	4.710	4.710	4.630	4.630	3.926	82,000
2023-04-12	4.710	4.710	4.690	4.710	3.994	63,000
2023-04-11	4.900	4.900	4.710	4.710	3.994	111,000
2023-04-05	4.740	4.800	4.710	4.800	4.070	60,000
2023-04-04	4.800	4.960	4.730	4.730	4.011	123,000
2023-04-03	4.900	4.980	4.790	4.790	4.062	138,000
2023-03-31	4.950	5.000	4.720	4.960	4.206	98,000
2023-03-30	4.920	5.000	4.920	4.950	4.197	25,000
2023-03-29	4.980	5.000	4.980	4.980	4.223	32,000
2023-03-28	4.960	5.000	4.960	4.980	4.223	77,000
2023-03-27	4.950	4.960	4.950	4.960	4.206	27,000
2023-03-24	4.910	5.120	4.910	4.950	4.034	18,000
2023-03-23	5.060	5.060	4.700	4.900	3.993	101,500
2023-03-22	5.030	5.060	5.030	5.050	4.115	52,000
2023-03-21	4.950	5.030	4.900	4.990	4.067	177,000
2023-03-20	4.980	4.990	4.900	4.900	3.993	132,000
2023-03-17	4.900	4.900	4.760	4.840	3.944	146,000
2023-03-16	5.020	5.040	4.690	4.800	3.912	418,000
2023-03-15	4.950	4.950	4.860	4.860	3.961	39,000
2023-03-14	5.070	5.080	4.790	4.790	3.904	26,000
2023-03-13	4.900	5.090	4.810	4.900	3.993	44,000
2023-03-10	5.000	5.110	4.930	4.950	4.034	151,300
2023-03-09	5.080	5.130	5.000	5.000	4.075	64,200
2023-03-08	5.100	5.100	5.040	5.050	4.115	35,600
2023-03-07	5.040	5.100	5.040	5.100	4.156	14,300
2023-03-06	5.100	5.100	5.020	5.040	4.107	31,500
2023-03-03	5.000	5.100	5.000	5.000	4.075	18,600
2023-03-02	5.080	5.100	5.000	5.000	4.075	84,900
2023-03-01	5.150	5.160	5.100	5.100	4.156	128,700
2023-02-28	5.160	5.160	5.150	5.150	4.197	119,300
2023-02-27	5.150	5.200	5.150	5.200	4.238	28,000
2023-02-23	5.160	5.200	5.150	5.200	4.238	52,800
2023-02-22	5.280	5.340	5.180	5.180	4.221	127,100
2023-02-21	5.330	5.330	5.170	5.240	4.270	14,200
2023-02-20	5.150	5.250	5.150	5.250	4.278	31,400
2023-02-17	5.320	5.320	5.150	5.150	4.197	220,400
2023-02-16	5.350	5.390	5.280	5.330	4.344	76,700
2023-02-15	5.350	5.350	5.280	5.300	4.319	72,200
2023-02-14	5.440	5.450	5.350	5.350	4.360	181,200
2023-02-13	5.320	5.440	5.300	5.430	4.425	81,300
2023-02-10	5.280	5.440	5.250	5.320	4.336	277,000
2023-02-09	5.170	5.340	5.170	5.280	4.303	104,300
2023-02-08	5.130	5.270	5.130	5.200	4.238	24,600
2023-02-07	5.350	5.350	5.100	5.130	4.181	148,000
2023-02-06	5.270	5.270	5.140	5.160	4.205	170,400
2023-02-03	5.310	5.400	5.190	5.270	4.295	147,400
2023-02-02	5.300	5.450	5.300	5.390	4.393	194,800
2023-02-01	5.130	5.480	5.100	5.290	4.311	527,100
2023-01-31	5.170	5.200	5.100	5.130	4.181	267,400
2023-01-30	5.100	5.220	5.100	5.170	4.213	835,400
2023-01-27	4.960	5.100	4.950	5.040	4.107	393,000
2023-01-26	4.970	4.970	4.850	4.940	4.026	84,000
2023-01-25	4.950	4.950	4.860	4.950	4.034	48,000
2023-01-24	4.990	4.990	4.810	4.850	3.952	279,000
2023-01-23	4.900	4.990	4.880	4.950	4.034	146,000
2023-01-20	4.900	5.000	4.900	4.990	4.067	66,000

← NewerPage 15 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.