Max’s Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	6.200	6.350	6.200	6.200	5.053	16,600
2022-04-25	6.160	6.300	6.150	6.300	5.134	116,500
2022-04-22	6.220	6.220	6.180	6.180	5.036	63,400
2022-04-21	6.260	6.300	6.220	6.280	5.118	217,900
2022-04-20	6.130	6.260	6.130	6.160	5.020	248,500
2022-04-19	6.270	6.270	6.020	6.130	4.996	74,500
2022-04-18	6.020	6.270	6.020	6.270	5.110	100,200
2022-04-13	6.250	6.250	6.030	6.150	5.012	64,100
2022-04-12	6.200	6.200	6.200	6.200	5.053	108,700
2022-04-11	6.100	6.300	6.060	6.200	5.053	36,300
2022-04-08	6.020	6.300	6.020	6.070	4.947	23,000
2022-04-07	6.300	6.300	6.020	6.020	4.906	118,000
2022-04-06	6.200	6.300	6.100	6.300	5.134	110,800
2022-04-05	6.100	6.200	6.060	6.200	5.053	41,000
2022-04-04	6.200	6.200	6.100	6.100	4.971	12,100
2022-04-01	6.200	6.200	6.180	6.190	5.045	8,400
2022-03-31	6.200	6.200	6.200	6.200	5.053	8,200
2022-03-30	6.060	6.190	6.060	6.150	5.012	6,800
2022-03-29	6.070	6.070	6.060	6.070	4.947	29,800
2022-03-28	6.180	6.180	6.050	6.180	5.036	78,700
2022-03-25	6.100	6.180	6.020	6.180	5.036	47,800
2022-03-24	6.020	6.100	6.020	6.100	4.971	74,600
2022-03-23	6.090	6.090	6.090	6.090	4.963	11,600
2022-03-22	6.100	6.100	6.090	6.090	4.963	1,900
2022-03-21	6.080	6.080	6.040	6.040	4.922	13,000
2022-03-18	6.160	6.160	6.030	6.040	4.922	23,500
2022-03-17	6.100	6.180	6.100	6.180	5.036	34,900
2022-03-16	6.010	6.050	6.000	6.030	4.914	15,600
2022-03-15	6.000	6.020	6.000	6.000	4.890	85,000
2022-03-14	6.150	6.150	6.000	6.000	4.890	169,200
2022-03-11	6.250	6.250	6.150	6.150	5.012	70,000
2022-03-10	6.130	6.250	6.130	6.150	5.012	64,800
2022-03-09	6.100	6.310	6.040	6.120	4.987	84,100
2022-03-08	6.350	6.350	6.040	6.140	5.004	268,700
2022-03-07	6.500	6.500	6.230	6.350	5.175	27,100
2022-03-04	6.600	6.600	6.300	6.500	5.297	135,600
2022-03-03	6.450	6.450	6.320	6.400	5.216	69,100
2022-03-02	6.500	6.500	6.400	6.450	5.256	59,700
2022-03-01	6.450	6.600	6.220	6.500	5.297	150,600
2022-02-28	6.150	6.430	6.150	6.430	5.240	110,500
2022-02-24	6.500	6.590	6.200	6.200	5.053	559,600
2022-02-23	6.450	6.500	6.420	6.500	5.297	104,500
2022-02-22	6.500	6.500	6.430	6.500	5.297	107,100
2022-02-21	6.540	6.590	6.470	6.500	5.297	53,700
2022-02-18	6.590	6.590	6.520	6.540	5.330	53,300
2022-02-17	6.570	6.640	6.570	6.570	5.354	27,800
2022-02-16	6.580	6.610	6.580	6.580	5.362	36,200
2022-02-15	6.500	6.570	6.500	6.570	5.354	118,600
2022-02-14	6.730	6.730	6.500	6.500	5.297	178,700
2022-02-11	6.800	6.800	6.740	6.740	5.493	63,700
2022-02-10	6.790	6.830	6.790	6.800	5.542	121,800
2022-02-09	6.620	6.800	6.530	6.780	5.525	56,400
2022-02-08	6.600	6.700	6.600	6.670	5.436	49,000
2022-02-07	6.570	6.570	6.560	6.570	5.354	101,100
2022-02-04	6.560	6.700	6.560	6.560	5.346	50,400
2022-02-03	6.600	6.710	6.560	6.650	5.419	63,900
2022-02-02	6.740	6.740	6.550	6.600	5.379	93,100
2022-01-31	6.510	6.750	6.510	6.700	5.460	371,500
2022-01-28	6.460	6.470	6.400	6.430	5.240	75,900
2022-01-27	6.450	6.500	6.430	6.430	5.240	73,400

← NewerPage 19 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.