Max’s Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	4.990	4.990	4.900	4.900	3.993	91,000
2023-01-18	4.890	4.990	4.800	4.900	3.993	114,000
2023-01-17	4.920	4.950	4.870	4.950	4.034	101,000
2023-01-16	4.950	5.000	4.860	4.920	4.010	613,000
2023-01-13	5.000	5.000	4.870	4.950	4.034	149,000
2023-01-12	4.950	4.950	4.950	4.950	4.034	35,000
2023-01-11	4.890	5.000	4.890	4.950	4.034	18,000
2023-01-10	4.900	5.000	4.860	4.890	3.985	51,000
2023-01-09	4.880	5.070	4.820	4.900	3.993	134,000
2023-01-06	5.070	5.070	4.800	4.880	3.977	299,800
2023-01-05	4.800	5.080	4.800	5.080	4.140	59,800
2023-01-04	4.970	5.100	4.970	5.100	4.156	63,000
2023-01-03	5.000	5.000	4.920	4.980	4.058	28,000
2022-12-29	4.800	4.900	4.800	4.880	3.977	29,400
2022-12-28	5.090	5.090	5.090	5.090	4.148	1,000
2022-12-27	5.000	5.000	4.960	4.990	4.067	64,000
2022-12-23	4.510	4.790	4.510	4.790	3.904	5,000
2022-12-22	4.070	4.930	4.070	4.930	4.018	285,800
2022-12-21	4.900	5.020	4.900	5.020	4.091	22,000
2022-12-20	4.980	4.980	4.980	4.980	4.058	5,000
2022-12-19	5.100	5.100	4.980	4.980	4.058	76,800
2022-12-16	5.100	5.100	5.010	5.080	4.140	49,100
2022-12-15	5.060	5.100	5.060	5.100	4.156	106,500
2022-12-14	5.180	5.180	5.060	5.060	4.124	3,400
2022-12-13	5.020	5.200	5.010	5.180	4.221	68,900
2022-12-12	5.150	5.150	5.100	5.140	4.189	1,000
2022-12-09	5.110	5.200	5.110	5.160	4.205	83,000
2022-12-07	5.140	5.140	5.000	5.120	4.173	49,700
2022-12-06	5.200	5.200	5.120	5.140	4.189	17,000
2022-12-05	5.000	5.180	4.990	5.140	4.189	181,000
2022-12-02	4.950	4.990	4.950	4.990	4.067	94,000
2022-12-01	4.900	4.940	4.890	4.930	4.018	69,000
2022-11-29	4.890	4.910	4.890	4.900	3.993	44,000
2022-11-28	4.850	4.890	4.850	4.890	3.985	43,000
2022-11-25	4.800	4.880	4.800	4.850	3.952	18,000
2022-11-24	4.700	4.800	4.700	4.800	3.912	228,000
2022-11-23	4.610	4.650	4.600	4.600	3.749	103,000
2022-11-22	4.550	4.620	4.540	4.580	3.732	118,000
2022-11-21	4.750	4.750	4.530	4.540	3.700	229,000
2022-11-18	4.700	4.700	4.650	4.700	3.830	40,000
2022-11-17	4.540	4.600	4.540	4.600	3.749	95,000
2022-11-16	4.600	4.600	4.510	4.550	3.708	44,000
2022-11-15	4.700	4.700	4.590	4.600	3.749	228,000
2022-11-14	4.780	4.780	4.700	4.700	3.830	10,000
2022-11-11	4.740	4.740	4.550	4.690	3.822	33,000
2022-11-10	4.500	4.510	4.500	4.510	3.675	40,000
2022-11-09	4.600	4.600	4.500	4.500	3.667	47,000
2022-11-08	4.600	4.880	4.500	4.780	3.895	24,000
2022-11-07	4.400	4.450	4.400	4.450	3.627	29,000
2022-11-04	4.420	4.490	4.420	4.490	3.659	17,000
2022-11-03	4.320	4.430	4.320	4.420	3.602	62,000
2022-11-02	4.310	4.450	4.310	4.450	3.627	27,000
2022-10-28	4.340	4.460	4.300	4.350	3.545	63,000
2022-10-27	4.350	4.350	4.200	4.220	3.439	299,000
2022-10-26	4.240	4.390	4.210	4.250	3.464	275,000
2022-10-25	4.270	4.300	4.230	4.230	3.447	309,000
2022-10-24	4.280	4.400	4.260	4.300	3.504	420,000
2022-10-21	4.400	4.400	4.270	4.270	3.480	203,000
2022-10-20	4.380	4.490	4.360	4.360	3.553	130,000
2022-10-19	4.430	4.550	4.430	4.550	3.708	56,000

← NewerPage 16 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.