Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.015	0.020	0.015	0.020	0.020	402,000
2024-05-27	0.015	0.020	0.015	0.015	0.015	1,643,700
2024-05-24	0.020	0.020	0.015	0.020	0.020	2,999,400
2024-05-23	0.015	0.020	0.015	0.020	0.020	612,200
2024-05-21	0.015	0.020	0.015	0.015	0.015	74,700
2024-05-20	0.020	0.020	0.015	0.020	0.020	11,386,100
2024-05-17	0.020	0.020	0.015	0.020	0.020	324,600
2024-05-16	0.015	0.020	0.015	0.020	0.020	344,400
2024-05-15	0.020	0.020	0.015	0.015	0.015	1,405,800
2024-05-14	0.020	0.020	0.015	0.020	0.020	3,052,200
2024-05-13	0.015	0.020	0.015	0.020	0.020	212,000
2024-05-10	0.015	0.020	0.015	0.015	0.015	1,150,300
2024-05-09	0.015	0.020	0.015	0.020	0.020	321,000
2024-05-08	0.015	0.015	0.015	0.015	0.015	277,200
2024-05-07	0.020	0.020	0.020	0.020	0.020	5,150,000
2024-05-06	0.015	0.020	0.015	0.020	0.020	416,400
2024-05-03	0.020	0.020	0.015	0.015	0.015	1,563,500
2024-05-02	0.015	0.020	0.015	0.020	0.020	524,400
2024-04-30	0.015	0.020	0.015	0.015	0.015	304,900
2024-04-29	0.015	0.015	0.015	0.015	0.015	376,600
2024-04-26	0.020	0.020	0.015	0.015	0.015	908,500
2024-04-25	0.015	0.020	0.015	0.020	0.020	33,200
2024-04-24	0.020	0.020	0.015	0.015	0.015	1,256,000
2024-04-23	0.015	0.020	0.015	0.020	0.020	1,223,300
2024-04-22	0.015	0.020	0.015	0.020	0.020	1,715,000
2024-04-19	0.020	0.020	0.015	0.020	0.020	57,300
2024-04-18	0.015	0.015	0.015	0.015	0.015	215,900
2024-04-17	0.020	0.020	0.015	0.015	0.015	308,300
2024-04-16	0.015	0.020	0.015	0.020	0.020	483,600
2024-04-15	0.015	0.015	0.015	0.015	0.015	63,000
2024-04-12	0.015	0.020	0.015	0.015	0.015	736,300
2024-04-09	0.015	0.020	0.015	0.015	0.015	2,188,900
2024-04-08	0.015	0.015	0.015	0.015	0.015	154,900
2024-04-05	0.015	0.020	0.015	0.020	0.020	1,081,200
2024-04-04	0.015	0.020	0.015	0.020	0.020	540,500
2024-04-03	0.015	0.015	0.015	0.015	0.015	51,000
2024-04-02	0.015	0.015	0.015	0.015	0.015	1,029,000
2024-04-01	0.015	0.015	0.015	0.015	0.015	608,300
2024-03-29	0.015	0.020	0.015	0.015	0.015	3,706,700
2024-03-27	0.015	0.015	0.015	0.015	0.015	132,300
2024-03-26	0.015	0.020	0.015	0.015	0.015	2,274,300
2024-03-25	0.015	0.020	0.015	0.020	0.020	4,883,300
2024-03-22	0.015	0.015	0.015	0.015	0.015	3,249,300
2024-03-21	0.015	0.020	0.015	0.015	0.015	5,764,100
2024-03-20	0.015	0.020	0.015	0.020	0.020	7,074,700
2024-03-19	0.015	0.020	0.015	0.020	0.020	63,900
2024-03-18	0.015	0.020	0.015	0.020	0.020	915,200
2024-03-15	0.015	0.020	0.015	0.020	0.020	358,000
2024-03-14	0.015	0.020	0.015	0.020	0.020	17,300
2024-03-13	0.020	0.020	0.015	0.015	0.015	672,600
2024-03-12	0.015	0.020	0.015	0.020	0.020	4,235,700
2024-03-11	0.015	0.020	0.015	0.020	0.020	266,000
2024-03-08	0.015	0.020	0.015	0.020	0.020	1,943,600
2024-03-07	0.015	0.020	0.015	0.020	0.020	5,384,700
2024-03-06	0.020	0.020	0.015	0.015	0.015	3,913,500
2024-03-05	0.015	0.020	0.015	0.020	0.020	802,600
2024-03-04	0.015	0.015	0.015	0.015	0.015	3,510,000
2024-03-01	0.015	0.020	0.015	0.020	0.020	687,400
2024-02-29	0.015	0.015	0.015	0.015	0.015	6,300
2024-02-28	0.015	0.015	0.015	0.015	0.015	199,100

← NewerPage 11 of 21 · 1,232 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.