MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.310 | 3.360 | 3.310 | 3.360 | 3.360 | 23,000 |
| 2026-10-22 | 3.350 | 3.350 | 3.310 | 3.310 | 3.310 | 52,000 |
| 2026-10-21 | 3.400 | 3.400 | 3.250 | 3.350 | 3.350 | 289,000 |
| 2026-10-20 | 3.300 | 3.350 | 3.250 | 3.310 | 3.310 | 107,000 |
| 2026-10-19 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 128,000 |
| 2026-10-16 | 3.310 | 3.350 | 3.300 | 3.350 | 3.350 | 710,000 |
| 2026-10-15 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 151,000 |
| 2026-10-14 | 3.340 | 3.400 | 3.330 | 3.340 | 3.340 | 571,000 |
| 2026-10-13 | 3.300 | 3.410 | 3.300 | 3.340 | 3.340 | 188,000 |
| 2026-10-12 | 3.300 | 3.450 | 3.300 | 3.330 | 3.330 | 162,000 |
| 2026-10-09 | 3.300 | 3.400 | 3.300 | 3.320 | 3.320 | 24,000 |
| 2026-10-08 | 3.300 | 3.640 | 3.290 | 3.300 | 3.300 | 469,000 |
| 2026-10-07 | 3.300 | 3.480 | 3.300 | 3.340 | 3.340 | 177,000 |
| 2026-10-06 | 3.430 | 3.520 | 3.300 | 3.300 | 3.300 | 16,000 |
| 2026-10-05 | 3.400 | 3.420 | 3.000 | 3.200 | 3.200 | 215,000 |
| 2026-10-02 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 630,000 |
| 2026-10-01 | 3.420 | 3.450 | 3.420 | 3.430 | 3.430 | 48,000 |
| 2026-09-30 | 3.440 | 3.500 | 3.430 | 3.430 | 3.430 | 132,000 |
| 2026-09-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 16,000 |
| 2026-09-28 | 3.520 | 3.520 | 3.400 | 3.510 | 3.510 | 643,000 |
| 2026-09-25 | 3.510 | 3.520 | 3.500 | 3.510 | 3.510 | 289,000 |
| 2026-09-24 | 3.520 | 3.540 | 3.510 | 3.530 | 3.530 | 100,000 |
| 2026-09-23 | 3.630 | 3.630 | 3.520 | 3.520 | 3.520 | 34,000 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1100 PHP |
| 2025-04-24 | 0.1100 PHP |
| 2024-04-18 | 0.1000 PHP |
| 2023-04-18 | 0.0500 PHP |
| 2019-04-08 | 0.2000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.