Max’s Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	4.370	4.480	4.370	4.480	3.651	45,000
2022-10-17	4.490	4.490	4.340	4.370	3.561	28,000
2022-10-14	4.500	4.500	4.500	4.500	3.667	15,000
2022-10-13	4.490	4.490	4.490	4.490	3.659	3,000
2022-10-12	4.400	4.500	4.400	4.500	3.667	12,000
2022-10-11	4.500	4.500	4.500	4.500	3.667	7,000
2022-10-10	4.490	4.490	4.250	4.390	3.578	77,000
2022-10-07	4.400	4.500	4.380	4.490	3.659	107,000
2022-10-06	4.600	4.600	4.250	4.420	3.602	26,000
2022-10-05	4.520	4.880	4.520	4.600	3.749	53,000
2022-10-03	4.600	4.600	4.500	4.500	3.667	18,000
2022-09-30	4.550	4.670	4.500	4.600	3.749	57,000
2022-09-29	4.520	4.610	4.500	4.550	3.708	383,000
2022-09-28	5.200	5.200	4.500	4.710	3.838	193,000
2022-09-27	5.230	5.550	5.000	5.000	4.075	142,600
2022-09-23	5.240	5.600	5.240	5.600	4.564	700
2022-09-22	5.340	5.340	5.230	5.240	4.270	55,400
2022-09-21	5.420	5.550	5.400	5.400	4.401	25,200
2022-09-20	5.420	5.450	5.420	5.420	4.417	4,300
2022-09-19	5.420	5.490	5.420	5.490	4.474	16,300
2022-09-16	5.530	5.530	5.420	5.420	4.417	4,800
2022-09-15	5.530	5.530	5.420	5.530	4.507	4,400
2022-09-14	5.540	5.540	5.410	5.530	4.507	96,500
2022-09-13	5.600	5.600	5.500	5.500	4.482	109,000
2022-09-12	5.610	5.610	5.540	5.540	4.515	38,700
2022-09-09	5.690	5.690	5.580	5.610	4.572	10,000
2022-09-08	5.610	5.700	5.610	5.690	4.637	21,200
2022-09-07	5.610	5.740	5.610	5.610	4.572	20,500
2022-09-06	5.600	5.800	5.600	5.740	4.678	17,900
2022-09-05	5.640	5.720	5.550	5.720	4.661	37,600
2022-09-02	5.550	5.700	5.550	5.640	4.596	18,700
2022-09-01	5.800	5.800	5.610	5.610	4.572	15,800
2022-08-31	5.630	5.640	5.550	5.610	4.572	49,600
2022-08-30	5.560	5.610	5.550	5.600	4.564	182,000
2022-08-26	5.610	5.610	5.590	5.610	4.572	23,200
2022-08-25	5.770	5.770	5.580	5.590	4.556	1,800
2022-08-24	5.820	5.820	5.650	5.770	4.702	8,800
2022-08-23	5.630	5.630	5.500	5.600	4.564	83,500
2022-08-22	5.680	5.790	5.500	5.700	4.645	88,700
2022-08-19	5.900	5.900	5.800	5.810	4.735	30,300
2022-08-18	5.960	5.960	5.810	5.900	4.808	30,200
2022-08-17	5.700	5.800	5.630	5.800	4.727	246,800
2022-08-16	5.580	5.740	5.580	5.700	4.645	75,900
2022-08-15	5.600	5.700	5.580	5.580	4.547	67,800
2022-08-12	5.160	5.600	5.160	5.600	4.564	194,300
2022-08-11	5.140	5.500	5.140	5.300	4.319	385,500
2022-08-10	5.050	5.050	4.850	5.030	4.099	119,700
2022-08-09	4.960	5.140	4.960	5.090	4.148	24,500
2022-08-08	4.620	5.190	4.620	5.190	4.230	276,000
2022-08-05	4.500	4.500	4.500	4.500	3.667	12,000
2022-08-04	4.500	4.500	4.500	4.500	3.667	13,000
2022-08-03	4.630	4.630	4.460	4.500	3.667	57,000
2022-08-02	4.630	4.630	4.630	4.630	3.773	53,000
2022-08-01	4.640	4.640	4.640	4.640	3.781	2,000
2022-07-29	4.450	4.670	4.450	4.640	3.781	16,000
2022-07-28	4.410	4.610	4.410	4.610	3.757	46,000
2022-07-27	4.410	4.500	4.410	4.500	3.667	3,000
2022-07-26	4.510	4.510	4.400	4.480	3.651	22,000
2022-07-25	4.400	4.520	4.400	4.510	3.675	94,000
2022-07-22	4.500	4.520	4.450	4.520	3.684	61,000

← NewerPage 17 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.