Max’s Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 3.160 | 3.160 | 3.140 | 3.140 | 2.798 | 146,000 |
| 2024-10-10 | 3.150 | 3.150 | 3.100 | 3.100 | 2.763 | 114,000 |
| 2024-10-09 | 3.160 | 3.170 | 3.150 | 3.150 | 2.807 | 79,000 |
| 2024-10-08 | 3.070 | 3.160 | 3.070 | 3.150 | 2.807 | 205,000 |
| 2024-10-07 | 3.140 | 3.160 | 3.060 | 3.070 | 2.736 | 154,000 |
| 2024-10-04 | 3.140 | 3.160 | 3.120 | 3.140 | 2.798 | 123,000 |
| 2024-10-03 | 3.150 | 3.160 | 3.120 | 3.140 | 2.798 | 111,000 |
| 2024-10-02 | 3.140 | 3.150 | 3.050 | 3.110 | 2.772 | 66,000 |
| 2024-10-01 | 3.090 | 3.150 | 3.090 | 3.140 | 2.798 | 61,000 |
| 2024-09-30 | 3.140 | 3.140 | 3.080 | 3.090 | 2.754 | 117,000 |
| 2024-09-27 | 3.110 | 3.140 | 3.110 | 3.140 | 2.798 | 214,000 |
| 2024-09-26 | 3.060 | 3.120 | 3.060 | 3.110 | 2.772 | 321,000 |
| 2024-09-25 | 3.080 | 3.090 | 3.040 | 3.080 | 2.745 | 258,000 |
| 2024-09-24 | 3.050 | 3.070 | 3.030 | 3.070 | 2.736 | 447,000 |
| 2024-09-23 | 2.980 | 3.050 | 2.970 | 3.050 | 2.718 | 406,000 |
| 2024-09-20 | 2.990 | 3.000 | 2.980 | 3.000 | 2.674 | 238,000 |
| 2024-09-19 | 3.000 | 3.000 | 2.980 | 2.980 | 2.656 | 29,000 |
| 2024-09-18 | 2.930 | 2.980 | 2.920 | 2.980 | 2.656 | 53,000 |
| 2024-09-17 | 3.000 | 3.000 | 2.900 | 2.900 | 2.585 | 684,000 |
| 2024-09-16 | 2.960 | 3.000 | 2.950 | 2.960 | 2.638 | 79,000 |
| 2024-09-13 | 2.980 | 3.000 | 2.940 | 2.950 | 2.629 | 55,000 |
| 2024-09-12 | 2.970 | 2.990 | 2.950 | 2.980 | 2.656 | 208,000 |
| 2024-09-11 | 2.960 | 3.000 | 2.960 | 2.960 | 2.638 | 214,000 |
| 2024-09-10 | 2.990 | 3.000 | 2.960 | 2.960 | 2.638 | 232,000 |
| 2024-09-09 | 2.960 | 3.040 | 2.960 | 2.960 | 2.638 | 55,000 |
| 2024-09-06 | 3.000 | 3.000 | 2.960 | 2.960 | 2.638 | 287,000 |
| 2024-09-05 | 3.000 | 3.000 | 2.980 | 2.980 | 2.656 | 58,000 |
| 2024-09-04 | 3.030 | 3.040 | 2.980 | 3.000 | 2.674 | 25,000 |
| 2024-09-03 | 2.960 | 3.040 | 2.960 | 2.980 | 2.656 | 94,000 |
| 2024-09-02 | 3.030 | 3.040 | 2.960 | 2.960 | 2.638 | 92,000 |
| 2024-08-30 | 3.040 | 3.040 | 2.970 | 3.040 | 2.709 | 45,000 |
| 2024-08-29 | 3.020 | 3.030 | 2.970 | 3.030 | 2.700 | 83,000 |
| 2024-08-28 | 3.030 | 3.030 | 2.960 | 3.000 | 2.674 | 155,000 |
| 2024-08-27 | 3.000 | 3.040 | 2.970 | 3.040 | 2.709 | 143,000 |
| 2024-08-22 | 3.020 | 3.040 | 2.980 | 3.000 | 2.674 | 156,000 |
| 2024-08-21 | 3.050 | 3.050 | 2.980 | 2.980 | 2.656 | 165,000 |
| 2024-08-20 | 3.030 | 3.050 | 3.000 | 3.000 | 2.674 | 77,000 |
| 2024-08-19 | 3.010 | 3.050 | 2.990 | 2.990 | 2.665 | 131,000 |
| 2024-08-16 | 3.020 | 3.050 | 3.010 | 3.010 | 2.683 | 104,000 |
| 2024-08-15 | 2.970 | 3.000 | 2.950 | 3.000 | 2.674 | 53,000 |
| 2024-08-14 | 3.010 | 3.030 | 2.990 | 3.000 | 2.674 | 179,000 |
| 2024-08-13 | 3.010 | 3.050 | 3.000 | 3.000 | 2.674 | 68,000 |
| 2024-08-12 | 3.030 | 3.030 | 2.980 | 2.980 | 2.656 | 93,000 |
| 2024-08-09 | 3.050 | 3.050 | 3.030 | 3.030 | 2.700 | 25,000 |
| 2024-08-08 | 3.060 | 3.060 | 3.000 | 3.000 | 2.674 | 15,000 |
| 2024-08-07 | 3.010 | 3.060 | 3.000 | 3.000 | 2.674 | 99,000 |
| 2024-08-06 | 3.000 | 3.060 | 3.000 | 3.000 | 2.674 | 212,000 |
| 2024-08-05 | 3.060 | 3.060 | 3.000 | 3.000 | 2.674 | 65,000 |
| 2024-08-02 | 3.110 | 3.110 | 3.000 | 3.000 | 2.674 | 99,000 |
| 2024-08-01 | 3.030 | 3.040 | 3.000 | 3.000 | 2.674 | 169,000 |
| 2024-07-31 | 3.080 | 3.080 | 3.030 | 3.080 | 2.745 | 47,000 |
| 2024-07-30 | 3.050 | 3.060 | 2.980 | 3.010 | 2.683 | 452,000 |
| 2024-07-29 | 3.140 | 3.140 | 3.120 | 3.120 | 2.781 | 42,000 |
| 2024-07-26 | 3.140 | 3.150 | 3.050 | 3.150 | 2.807 | 15,000 |
| 2024-07-25 | 3.030 | 3.160 | 3.030 | 3.140 | 2.798 | 15,000 |
| 2024-07-23 | 3.120 | 3.170 | 3.010 | 3.030 | 2.700 | 166,000 |
| 2024-07-22 | 3.040 | 3.120 | 3.030 | 3.120 | 2.781 | 23,000 |
| 2024-07-19 | 3.040 | 3.100 | 3.010 | 3.030 | 2.700 | 33,000 |
| 2024-07-18 | 3.110 | 3.110 | 3.040 | 3.040 | 2.709 | 24,000 |
| 2024-07-16 | 3.100 | 3.100 | 3.060 | 3.060 | 2.727 | 3,000 |
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.