Max’s Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	4.470	4.500	4.450	4.500	3.667	144,000
2022-07-20	4.280	4.470	4.250	4.470	3.643	350,000
2022-07-19	4.250	4.280	4.240	4.240	3.455	103,000
2022-07-18	4.250	4.250	4.240	4.240	3.455	52,000
2022-07-15	4.240	4.330	4.240	4.240	3.455	116,000
2022-07-14	4.500	4.500	4.250	4.250	3.464	191,000
2022-07-13	4.510	4.520	4.410	4.480	3.651	114,000
2022-07-12	4.510	4.660	4.510	4.510	3.675	129,000
2022-07-11	4.690	4.690	4.600	4.600	3.749	45,000
2022-07-08	4.610	4.640	4.610	4.630	3.773	14,000
2022-07-07	4.680	4.700	4.680	4.700	3.830	5,000
2022-07-06	4.490	4.690	4.450	4.680	3.814	45,000
2022-07-05	4.490	4.490	4.490	4.490	3.659	90,000
2022-07-04	4.480	4.490	4.480	4.490	3.659	8,000
2022-07-01	4.600	4.600	4.460	4.460	3.635	52,000
2022-06-30	4.660	4.660	4.600	4.600	3.749	28,000
2022-06-29	4.650	4.740	4.650	4.660	3.798	36,000
2022-06-28	4.600	4.920	4.600	4.600	3.749	158,000
2022-06-27	4.550	4.590	4.450	4.450	3.627	44,000
2022-06-24	4.400	4.550	4.400	4.550	3.708	24,000
2022-06-23	4.500	4.500	4.450	4.450	3.627	84,000
2022-06-22	4.500	4.500	4.500	4.500	3.667	4,000
2022-06-21	4.500	4.550	4.400	4.400	3.586	131,000
2022-06-20	4.700	4.730	4.500	4.500	3.667	154,000
2022-06-17	4.700	4.800	4.530	4.530	3.692	739,000
2022-06-16	4.950	4.950	4.700	4.700	3.830	531,000
2022-06-15	5.150	5.350	4.950	4.950	4.034	248,000
2022-06-14	5.270	5.300	5.200	5.200	4.238	145,000
2022-06-13	5.520	5.520	5.460	5.460	4.450	13,400
2022-06-10	5.520	5.520	5.520	5.520	4.499	100
2022-06-09	5.530	5.530	5.520	5.520	4.499	2,000
2022-06-08	5.500	5.500	5.500	5.500	4.482	5,300
2022-06-07	5.360	5.400	5.300	5.300	4.319	182,000
2022-06-06	5.400	5.500	5.380	5.400	4.401	126,900
2022-06-03	5.450	5.570	5.450	5.570	4.539	1,200
2022-06-02	5.580	5.580	5.550	5.550	4.523	5,200
2022-06-01	5.520	5.600	5.400	5.400	4.401	159,800
2022-05-31	5.600	5.600	5.480	5.480	4.466	34,300
2022-05-30	5.730	5.730	5.540	5.550	4.523	8,500
2022-05-27	5.600	5.760	5.490	5.500	4.482	124,100
2022-05-26	5.670	5.670	5.500	5.500	4.482	169,600
2022-05-25	5.650	5.680	5.600	5.680	4.629	1,500
2022-05-24	5.620	5.620	5.500	5.520	4.499	33,900
2022-05-23	5.800	5.800	5.600	5.620	4.580	7,500
2022-05-20	5.510	5.820	5.510	5.800	4.727	30,400
2022-05-19	5.600	5.640	5.500	5.500	4.482	112,700
2022-05-18	5.820	5.820	5.500	5.500	4.482	69,400
2022-05-17	5.540	5.850	5.500	5.500	4.482	132,200
2022-05-16	5.670	5.890	5.460	5.500	4.482	127,300
2022-05-13	5.670	5.700	5.650	5.660	4.613	44,200
2022-05-12	5.850	5.900	5.660	5.670	4.621	83,900
2022-05-11	5.880	5.900	5.850	5.850	4.767	140,300
2022-05-10	6.100	6.100	5.800	5.880	4.792	329,500
2022-05-06	6.150	6.150	6.100	6.120	4.987	27,300
2022-05-05	6.210	6.210	6.050	6.190	5.045	33,800
2022-05-04	6.030	6.230	6.030	6.210	5.061	11,200
2022-05-02	6.000	6.250	6.000	6.230	5.077	13,900
2022-04-29	6.280	6.280	6.000	6.000	4.890	131,200
2022-04-28	6.180	6.180	6.000	6.000	4.890	353,600
2022-04-27	6.200	6.200	6.180	6.180	5.036	11,300

← NewerPage 18 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.