Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.015	0.020	0.015	0.015	0.015	6,248,400
2023-11-23	0.015	0.020	0.015	0.020	0.020	237,200
2023-11-22	0.020	0.020	0.015	0.020	0.020	2,581,300
2023-11-21	0.015	0.020	0.015	0.020	0.020	2,906,400
2023-11-20	0.020	0.020	0.015	0.015	0.015	722,400
2023-11-17	0.015	0.020	0.015	0.020	0.020	196,400
2023-11-16	0.015	0.020	0.010	0.015	0.015	9,141,000
2023-11-15	0.020	0.020	0.015	0.015	0.015	1,954,000
2023-11-14	0.015	0.020	0.015	0.020	0.020	1,021,000
2023-11-10	0.015	0.020	0.015	0.015	0.015	1,365,600
2023-11-09	0.020	0.020	0.015	0.015	0.015	401,000
2023-11-08	0.015	0.020	0.015	0.020	0.020	439,000
2023-11-07	0.020	0.020	0.015	0.015	0.015	274,500
2023-11-06	0.015	0.020	0.015	0.020	0.020	909,700
2023-11-03	0.015	0.020	0.015	0.020	0.020	4,099,900
2023-11-02	0.015	0.020	0.010	0.020	0.020	6,446,900
2023-11-01	0.015	0.015	0.010	0.015	0.015	5,515,600
2023-10-31	0.015	0.015	0.010	0.015	0.015	1,027,600
2023-10-30	0.015	0.020	0.010	0.020	0.020	2,313,000
2023-10-27	0.015	0.015	0.010	0.015	0.015	2,970,400
2023-10-26	0.015	0.015	0.015	0.015	0.015	7,231,800
2023-10-25	0.020	0.020	0.010	0.015	0.015	8,737,500
2023-10-24	0.015	0.020	0.010	0.015	0.015	90,755,398
2023-10-23	0.015	0.020	0.015	0.020	0.020	5,319,500
2023-10-20	0.015	0.020	0.015	0.020	0.020	3,170,500
2023-10-19	0.015	0.020	0.015	0.020	0.020	1,353,700
2023-10-18	0.020	0.020	0.015	0.015	0.015	1,906,300
2023-10-17	0.020	0.020	0.015	0.020	0.020	715,100
2023-10-16	0.015	0.020	0.015	0.015	0.015	451,200
2023-10-13	0.015	0.020	0.015	0.020	0.020	513,300
2023-10-12	0.020	0.020	0.015	0.020	0.020	3,271,700
2023-10-11	0.020	0.020	0.015	0.020	0.020	284,400
2023-10-10	0.015	0.020	0.015	0.020	0.020	200,600
2023-10-09	0.020	0.020	0.015	0.015	0.015	319,800
2023-10-06	0.020	0.020	0.015	0.020	0.020	74,100
2023-10-05	0.015	0.020	0.015	0.020	0.020	1,611,700
2023-10-04	0.020	0.020	0.015	0.020	0.020	560,500
2023-10-03	0.015	0.020	0.015	0.020	0.020	1,021,700
2023-10-02	0.015	0.020	0.015	0.015	0.015	1,254,700
2023-09-29	0.015	0.020	0.015	0.015	0.015	4,028,900
2023-09-27	0.020	0.020	0.015	0.015	0.015	1,340,700
2023-09-26	0.015	0.020	0.010	0.020	0.020	83,173,203
2023-09-25	0.010	0.015	0.010	0.015	0.015	36,719,199
2023-09-22	0.010	0.015	0.010	0.015	0.015	80,100
2023-09-21	0.010	0.015	0.010	0.015	0.015	4,784,500
2023-09-20	0.010	0.015	0.010	0.015	0.015	3,674,600
2023-09-19	0.015	0.015	0.015	0.015	0.015	160,000
2023-09-18	0.015	0.015	0.010	0.010	0.010	795,000
2023-09-15	0.015	0.015	0.010	0.015	0.015	61,700
2023-09-14	0.015	0.015	0.015	0.015	0.015	36,000
2023-09-13	0.010	0.015	0.010	0.015	0.015	139,400
2023-09-12	0.010	0.010	0.010	0.010	0.010	175,400
2023-09-11	0.010	0.015	0.010	0.015	0.015	1,230,200
2023-09-08	0.010	0.015	0.010	0.015	0.015	104,300
2023-09-07	0.010	0.015	0.010	0.010	0.010	183,000
2023-09-06	0.010	0.015	0.010	0.015	0.015	291,100
2023-09-05	0.015	0.015	0.010	0.010	0.010	1,503,800
2023-09-04	0.015	0.015	0.010	0.015	0.015	39,783,602
2023-09-01	0.015	0.015	0.010	0.015	0.015	364,000
2023-08-30	0.010	0.015	0.010	0.010	0.010	818,100

← NewerPage 13 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.