Max’s Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	6.450	6.450	6.360	6.450	5.256	32,900
2022-01-25	6.400	6.450	6.400	6.450	5.256	41,600
2022-01-24	6.400	6.450	6.390	6.400	5.216	105,800
2022-01-21	6.400	6.400	6.390	6.400	5.216	108,500
2022-01-20	6.400	6.400	6.380	6.400	5.216	56,200
2022-01-19	6.400	6.400	6.390	6.400	5.216	78,900
2022-01-18	6.460	6.460	6.400	6.400	5.216	174,900
2022-01-17	6.400	6.460	6.400	6.460	5.265	64,700
2022-01-14	6.360	6.600	6.360	6.430	5.240	98,300
2022-01-13	6.340	6.600	6.340	6.410	5.224	31,400
2022-01-12	6.400	6.400	6.380	6.400	5.216	79,600
2022-01-11	6.320	6.400	6.320	6.400	5.216	35,700
2022-01-10	6.360	6.400	6.320	6.360	5.183	85,300
2022-01-07	6.400	6.400	6.350	6.360	5.183	23,700
2022-01-06	6.430	6.430	6.370	6.370	5.191	10,600
2022-01-05	6.460	6.460	6.360	6.400	5.216	66,800
2022-01-03	6.480	6.500	6.400	6.460	5.265	74,500
2021-12-31	6.480	6.630	6.480	6.480	5.281	15,200
2021-12-29	6.460	6.500	6.350	6.480	5.281	118,900
2021-12-28	6.500	6.500	6.460	6.500	5.297	61,200
2021-12-27	6.650	6.650	6.500	6.500	5.297	23,400
2021-12-24	6.540	6.540	6.540	6.540	5.330	11,000
2021-12-23	6.520	6.640	6.430	6.430	5.240	20,300
2021-12-22	6.640	6.640	6.400	6.520	5.313	111,400
2021-12-21	6.600	6.650	6.600	6.620	5.395	32,300
2021-12-20	6.580	6.650	6.400	6.650	5.419	123,200
2021-12-17	6.600	6.600	6.510	6.570	5.354	47,300
2021-12-16	6.590	6.650	6.590	6.600	5.379	11,900
2021-12-15	6.690	6.700	6.570	6.590	5.370	99,800
2021-12-14	6.600	6.690	6.600	6.680	5.444	10,800
2021-12-13	6.600	6.600	6.500	6.600	5.379	54,400
2021-12-10	6.630	6.680	6.600	6.600	5.379	43,000
2021-12-09	6.610	6.700	6.610	6.620	5.395	73,900
2021-12-07	6.790	6.830	6.600	6.610	5.387	74,300
2021-12-06	6.480	6.600	6.450	6.600	5.379	43,400
2021-12-03	6.500	6.600	6.480	6.480	5.281	88,600
2021-12-02	6.400	6.450	6.350	6.450	5.256	221,800
2021-12-01	6.650	6.650	6.430	6.450	5.256	195,900
2021-11-29	6.720	6.720	6.310	6.640	5.411	550,700
2021-11-26	6.880	6.930	6.840	6.850	5.582	143,300
2021-11-25	6.850	6.950	6.850	6.880	5.607	86,700
2021-11-24	6.950	6.950	6.850	6.850	5.582	159,700
2021-11-23	6.850	6.990	6.850	6.900	5.623	308,100
2021-11-22	6.810	6.920	6.800	6.850	5.582	89,400
2021-11-19	6.870	6.870	6.700	6.810	5.550	108,800
2021-11-18	6.940	6.990	6.700	6.870	5.599	497,000
2021-11-17	6.950	6.950	6.500	6.830	5.566	1,050,200
2021-11-16	7.210	7.210	6.860	7.000	5.705	786,200
2021-11-15	7.200	7.300	7.190	7.210	5.876	171,600
2021-11-12	7.300	7.300	7.120	7.200	5.868	292,900
2021-11-11	7.500	7.500	7.310	7.310	5.957	365,100
2021-11-10	7.580	7.590	7.440	7.500	6.112	329,700
2021-11-09	7.400	7.580	7.300	7.580	6.177	818,900
2021-11-08	7.340	7.400	7.200	7.400	6.031	215,200
2021-11-05	7.210	7.390	7.200	7.200	5.868	328,500
2021-11-04	7.150	7.300	7.100	7.200	5.868	68,700
2021-11-03	7.200	7.200	7.000	7.150	5.827	481,100
2021-11-02	7.200	7.350	7.100	7.200	5.868	236,400
2021-10-29	7.380	7.380	7.200	7.220	5.884	101,500
2021-10-28	7.450	7.450	7.350	7.380	6.014	154,900

← NewerPage 20 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.