Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.020	0.020	0.015	0.015	0.015	1,835,000
2024-02-23	0.015	0.020	0.015	0.020	0.020	1,606,000
2024-02-22	0.015	0.020	0.015	0.020	0.020	3,087,900
2024-02-21	0.020	0.020	0.015	0.015	0.015	553,000
2024-02-20	0.015	0.020	0.015	0.020	0.020	3,098,900
2024-02-19	0.020	0.020	0.015	0.020	0.020	832,800
2024-02-16	0.020	0.020	0.015	0.015	0.015	694,900
2024-02-15	0.020	0.020	0.015	0.015	0.015	136,000
2024-02-14	0.015	0.020	0.015	0.020	0.020	6,750,500
2024-02-13	0.015	0.015	0.015	0.015	0.015	137,500
2024-02-08	0.015	0.020	0.015	0.020	0.020	525,700
2024-02-07	0.020	0.020	0.015	0.020	0.020	120,100
2024-02-06	0.020	0.020	0.020	0.020	0.020	500,000
2024-02-05	0.020	0.020	0.015	0.015	0.015	354,000
2024-02-02	0.015	0.020	0.015	0.020	0.020	148,500
2024-01-31	0.015	0.020	0.015	0.015	0.015	146,900
2024-01-30	0.015	0.020	0.015	0.020	0.020	86,800
2024-01-29	0.015	0.020	0.015	0.020	0.020	232,700
2024-01-26	0.020	0.020	0.020	0.020	0.020	2,805,000
2024-01-24	0.020	0.020	0.015	0.020	0.020	2,098,000
2024-01-23	0.020	0.020	0.015	0.020	0.020	1,175,600
2024-01-22	0.020	0.020	0.015	0.020	0.020	10,894,200
2024-01-19	0.020	0.025	0.015	0.020	0.020	13,943,200
2024-01-18	0.020	0.020	0.015	0.020	0.020	2,913,100
2024-01-17	0.020	0.020	0.015	0.020	0.020	8,619,700
2024-01-16	0.020	0.025	0.020	0.020	0.020	6,059,800
2024-01-15	0.020	0.025	0.020	0.020	0.020	4,673,500
2024-01-12	0.020	0.025	0.020	0.020	0.020	9,303,700
2024-01-11	0.020	0.025	0.020	0.020	0.020	15,625,400
2024-01-10	0.020	0.025	0.020	0.020	0.020	27,277,199
2024-01-09	0.025	0.025	0.020	0.020	0.020	3,184,600
2024-01-08	0.025	0.025	0.020	0.020	0.020	3,925,000
2024-01-05	0.020	0.025	0.020	0.025	0.025	20,697,199
2024-01-04	0.020	0.025	0.020	0.025	0.025	3,839,600
2024-01-03	0.020	0.025	0.015	0.020	0.020	29,432,400
2024-01-02	0.020	0.025	0.015	0.020	0.020	106,225,695
2023-12-29	0.015	0.020	0.015	0.015	0.015	26,424,301
2023-12-28	0.020	0.020	0.015	0.020	0.020	5,592,000
2023-12-27	0.015	0.020	0.015	0.015	0.015	703,600
2023-12-26	0.015	0.020	0.015	0.015	0.015	3,264,000
2023-12-22	0.020	0.020	0.015	0.015	0.015	1,309,000
2023-12-21	0.015	0.020	0.015	0.020	0.020	3,797,400
2023-12-20	0.015	0.020	0.015	0.020	0.020	2,600,900
2023-12-19	0.015	0.020	0.015	0.020	0.020	270,400
2023-12-18	0.015	0.020	0.015	0.020	0.020	370,400
2023-12-15	0.015	0.020	0.015	0.015	0.015	21,200
2023-12-14	0.015	0.020	0.015	0.020	0.020	1,067,300
2023-12-13	0.015	0.020	0.015	0.015	0.015	523,300
2023-12-12	0.015	0.020	0.015	0.015	0.015	1,759,100
2023-12-11	0.015	0.015	0.015	0.015	0.015	1,187,100
2023-12-08	0.015	0.015	0.015	0.015	0.015	1,650,000
2023-12-07	0.015	0.015	0.015	0.015	0.015	2,865,700
2023-12-06	0.015	0.020	0.015	0.015	0.015	1,471,200
2023-12-05	0.015	0.015	0.015	0.015	0.015	29,700
2023-12-04	0.020	0.020	0.015	0.020	0.020	367,800
2023-12-01	0.020	0.020	0.015	0.015	0.015	1,432,400
2023-11-30	0.015	0.020	0.015	0.015	0.015	1,397,100
2023-11-29	0.020	0.020	0.015	0.015	0.015	180,500
2023-11-28	0.015	0.020	0.015	0.020	0.020	726,200
2023-11-27	0.015	0.015	0.015	0.015	0.015	1,333,200

← NewerPage 12 of 21 · 1,235 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.