Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.015	0.015	0.015	0.015	0.015	638,400
2024-08-21	0.015	0.020	0.015	0.020	0.020	4,500
2024-08-20	0.015	0.020	0.015	0.020	0.020	210,000
2024-08-19	0.020	0.020	0.015	0.020	0.020	901,200
2024-08-16	0.015	0.020	0.015	0.020	0.020	64,000
2024-08-15	0.015	0.020	0.015	0.020	0.020	267,200
2024-08-14	0.020	0.020	0.015	0.020	0.020	101,500
2024-08-13	0.020	0.020	0.015	0.020	0.020	295,000
2024-08-12	0.015	0.020	0.015	0.020	0.020	247,000
2024-08-09	0.020	0.020	0.015	0.020	0.020	42,000
2024-08-08	0.020	0.020	0.020	0.020	0.020	200
2024-08-07	0.020	0.020	0.015	0.020	0.020	1,202,300
2024-08-06	0.015	0.020	0.015	0.020	0.020	2,013,200
2024-08-05	0.015	0.020	0.015	0.020	0.020	3,306,800
2024-08-02	0.020	0.020	0.015	0.020	0.020	1,936,000
2024-08-01	0.015	0.020	0.015	0.020	0.020	554,000
2024-07-31	0.020	0.020	0.015	0.020	0.020	326,400
2024-07-30	0.015	0.020	0.015	0.020	0.020	56,500
2024-07-29	0.020	0.020	0.015	0.015	0.015	386,500
2024-07-26	0.020	0.020	0.020	0.020	0.020	2,053,300
2024-07-25	0.015	0.020	0.015	0.020	0.020	703,700
2024-07-24	0.020	0.020	0.015	0.020	0.020	1,015,000
2024-07-23	0.020	0.020	0.015	0.020	0.020	925,800
2024-07-22	0.020	0.020	0.020	0.020	0.020	9,754,200
2024-07-19	0.020	0.020	0.020	0.020	0.020	626,800
2024-07-18	0.020	0.025	0.020	0.020	0.020	8,985,700
2024-07-17	0.025	0.025	0.020	0.025	0.025	191,100
2024-07-16	0.020	0.025	0.020	0.025	0.025	1,601,400
2024-07-15	0.020	0.025	0.020	0.025	0.025	2,276,100
2024-07-12	0.025	0.025	0.020	0.020	0.020	858,100
2024-07-11	0.020	0.025	0.020	0.025	0.025	306,600
2024-07-10	0.025	0.025	0.020	0.025	0.025	536,000
2024-07-09	0.020	0.025	0.020	0.025	0.025	111,900
2024-07-05	0.020	0.025	0.020	0.025	0.025	709,300
2024-07-04	0.020	0.025	0.020	0.025	0.025	567,300
2024-07-03	0.020	0.025	0.020	0.025	0.025	110,700
2024-07-02	0.025	0.025	0.020	0.025	0.025	314,400
2024-07-01	0.020	0.025	0.020	0.025	0.025	153,200
2024-06-28	0.020	0.020	0.020	0.020	0.020	4,641,000
2024-06-27	0.020	0.025	0.020	0.025	0.025	4,182,000
2024-06-26	0.020	0.025	0.020	0.025	0.025	4,334,100
2024-06-25	0.020	0.025	0.020	0.025	0.025	502,500
2024-06-24	0.020	0.025	0.020	0.025	0.025	3,864,400
2024-06-21	0.025	0.025	0.020	0.020	0.020	3,236,200
2024-06-20	0.020	0.025	0.020	0.025	0.025	62,022,301
2024-06-19	0.020	0.025	0.020	0.020	0.020	6,564,700
2024-06-18	0.020	0.025	0.020	0.025	0.025	1,296,200
2024-06-14	0.025	0.025	0.020	0.020	0.020	4,646,600
2024-06-13	0.020	0.025	0.020	0.025	0.025	5,589,900
2024-06-12	0.020	0.025	0.020	0.020	0.020	2,491,300
2024-06-11	0.020	0.025	0.020	0.020	0.020	7,980,700
2024-06-10	0.020	0.025	0.015	0.020	0.020	120,455,906
2024-06-07	0.015	0.020	0.015	0.020	0.020	319,200
2024-06-06	0.015	0.020	0.015	0.015	0.015	4,971,000
2024-06-05	0.015	0.020	0.015	0.015	0.015	327,200
2024-06-04	0.020	0.020	0.015	0.020	0.020	600,300
2024-05-31	0.015	0.020	0.015	0.015	0.015	2,713,300
2024-05-30	0.020	0.020	0.015	0.020	0.020	2,277,800
2024-05-29	0.015	0.020	0.015	0.020	0.020	733,900
2024-05-28	0.015	0.020	0.015	0.020	0.020	402,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.