Macro Group Pharmaceuticals (Macro Capital) S.A.E (EGX:MCRO)
Egypt · Delayed Price · Currency is EGP 2.700
-0.140 (-4.93%)
At close: Oct 1, 2025
EGX:MCRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.70 | 3.24 | 2.62 | 3.24 | 3.24 | 20.00% | 22,806,440 |
| Oct 1, 2025 | 2.84 | 2.86 | 2.69 | 2.70 | 2.70 | -4.93% | 11,742,940 |
| Sep 30, 2025 | 2.93 | 3.00 | 2.78 | 2.84 | 2.84 | -3.07% | 5,952,271 |
| Sep 29, 2025 | 2.95 | 3.05 | 2.93 | 2.93 | 2.93 | -0.68% | 6,566,084 |
| Sep 28, 2025 | 2.95 | 3.02 | 2.94 | 2.95 | 2.95 | - | 3,029,926 |
| Sep 25, 2025 | 2.95 | 3.02 | 2.92 | 2.95 | 2.95 | - | 3,526,448 |
| Sep 24, 2025 | 2.97 | 3.00 | 2.85 | 2.95 | 2.95 | -0.67% | 2,553,448 |
| Sep 23, 2025 | 3.01 | 3.04 | 2.97 | 2.97 | 2.97 | -1.33% | 3,209,576 |
| Sep 22, 2025 | 3.01 | 3.06 | 2.94 | 3.01 | 3.01 | - | 5,505,075 |
| Sep 21, 2025 | 3.03 | 3.10 | 3.00 | 3.01 | 3.01 | -0.66% | 8,306,238 |
| Sep 18, 2025 | 3.00 | 3.13 | 3.01 | 3.03 | 3.03 | 1.00% | 8,694,896 |
| Sep 17, 2025 | 3.00 | 3.08 | 2.97 | 3.00 | 3.00 | - | 9,610,554 |
| Sep 16, 2025 | 3.26 | 3.27 | 2.93 | 3.00 | 3.00 | -7.98% | 17,957,800 |
| Sep 15, 2025 | 3.24 | 3.33 | 3.14 | 3.26 | 3.26 | 0.62% | 13,220,250 |
| Sep 14, 2025 | 3.35 | 3.37 | 3.17 | 3.24 | 3.24 | -3.28% | 13,437,480 |
| Sep 11, 2025 | 3.20 | 3.36 | 3.11 | 3.35 | 3.35 | 4.69% | 14,724,840 |
| Sep 10, 2025 | 3.38 | 3.43 | 3.17 | 3.20 | 3.20 | -5.33% | 9,921,461 |
| Sep 9, 2025 | 3.60 | 3.61 | 3.38 | 3.38 | 3.38 | -6.11% | 4,030,536 |
| Sep 8, 2025 | 3.59 | 3.68 | 3.45 | 3.60 | 3.60 | 0.28% | 6,090,012 |
| Sep 7, 2025 | 3.54 | 3.63 | 3.37 | 3.59 | 3.59 | 1.41% | 12,236,290 |
| Sep 3, 2025 | 3.17 | 3.54 | 3.10 | 3.54 | 3.54 | 11.67% | 14,575,410 |
| Sep 2, 2025 | 3.31 | 3.37 | 3.15 | 3.17 | 3.17 | -4.23% | 6,034,791 |
| Sep 1, 2025 | 3.27 | 3.59 | 3.28 | 3.31 | 3.31 | 1.22% | 20,595,010 |
| Aug 31, 2025 | 2.94 | 3.27 | 2.96 | 3.27 | 3.27 | 11.22% | 15,936,600 |
| Aug 28, 2025 | 3.01 | 3.23 | 2.89 | 2.94 | 2.94 | -2.33% | 19,302,910 |
| Aug 27, 2025 | 2.97 | 3.39 | 2.81 | 3.01 | 3.01 | 1.35% | 36,264,070 |
| Aug 26, 2025 | 2.48 | 2.97 | 2.52 | 2.97 | 2.97 | 19.76% | 32,511,390 |
| Aug 25, 2025 | 2.07 | 2.48 | 2.08 | 2.48 | 2.48 | 19.81% | 25,283,550 |
| Aug 24, 2025 | 2.07 | 2.11 | 2.07 | 2.07 | 2.07 | - | 2,013,962 |
| Aug 21, 2025 | 2.05 | 2.10 | 2.05 | 2.07 | 2.07 | 0.98% | 2,531,818 |
| Aug 20, 2025 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | -1.44% | 3,497,137 |
| Aug 19, 2025 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -0.95% | 2,399,979 |
| Aug 18, 2025 | 2.15 | 2.16 | 2.09 | 2.10 | 2.10 | -2.33% | 6,547,263 |
| Aug 17, 2025 | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | - | 1,900,558 |
| Aug 14, 2025 | 2.17 | 2.19 | 2.13 | 2.15 | 2.15 | -0.92% | 1,545,670 |
| Aug 13, 2025 | 2.16 | 2.23 | 2.14 | 2.17 | 2.17 | 0.46% | 4,109,493 |
| Aug 12, 2025 | 2.10 | 2.21 | 2.10 | 2.16 | 2.16 | 2.86% | 10,807,320 |
| Aug 11, 2025 | 2.11 | 2.14 | 2.09 | 2.10 | 2.10 | -0.47% | 1,318,428 |
| Aug 10, 2025 | 2.11 | 2.14 | 2.11 | 2.11 | 2.11 | - | 1,273,912 |
| Aug 7, 2025 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | 0.48% | 1,126,589 |
| Aug 6, 2025 | 2.12 | 2.15 | 2.10 | 2.10 | 2.10 | -0.94% | 1,466,205 |
| Aug 5, 2025 | 2.09 | 2.13 | 2.10 | 2.12 | 2.12 | 1.44% | 3,125,280 |
| Aug 4, 2025 | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | - | 3,587,898 |
| Aug 3, 2025 | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | -0.95% | 1,099,980 |
| Jul 31, 2025 | 2.06 | 2.12 | 2.05 | 2.11 | 2.11 | 2.43% | 2,355,650 |
| Jul 30, 2025 | 2.11 | 2.13 | 2.06 | 2.06 | 2.06 | -2.37% | 1,231,692 |
| Jul 29, 2025 | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | 2.93% | 4,148,380 |
| Jul 28, 2025 | 2.11 | 2.12 | 2.04 | 2.05 | 2.05 | -2.84% | 2,184,995 |
| Jul 27, 2025 | 2.13 | 2.16 | 2.09 | 2.11 | 2.11 | -0.94% | 3,473,657 |
| Jul 23, 2025 | 2.21 | 2.24 | 2.13 | 2.13 | 2.13 | -3.62% | 2,480,569 |