Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.010	0.015	0.010	0.010	0.010	290,000
2023-08-28	0.010	0.015	0.010	0.015	0.015	369,900
2023-08-25	0.010	0.015	0.010	0.015	0.015	115,000
2023-08-24	0.010	0.015	0.010	0.015	0.015	689,700
2023-08-22	0.015	0.015	0.010	0.010	0.010	112,100
2023-08-21	0.015	0.015	0.010	0.010	0.010	69,900
2023-08-18	0.015	0.015	0.010	0.015	0.015	619,400
2023-08-17	0.010	0.015	0.010	0.015	0.015	225,000
2023-08-16	0.010	0.015	0.010	0.010	0.010	613,200
2023-08-15	0.010	0.015	0.010	0.010	0.010	1,943,200
2023-08-14	0.010	0.015	0.010	0.010	0.010	393,800
2023-08-11	0.010	0.015	0.010	0.010	0.010	576,800
2023-08-10	0.010	0.015	0.010	0.015	0.015	363,700
2023-08-09	0.015	0.015	0.010	0.010	0.010	1,200,700
2023-08-08	0.015	0.015	0.015	0.015	0.015	183,300
2023-08-07	0.010	0.015	0.010	0.010	0.010	1,254,600
2023-08-04	0.010	0.010	0.010	0.010	0.010	220,900
2023-08-03	0.010	0.015	0.010	0.015	0.015	2,557,900
2023-08-02	0.010	0.010	0.010	0.010	0.010	92,900
2023-08-01	0.010	0.015	0.010	0.015	0.015	5,800
2023-07-31	0.015	0.015	0.010	0.015	0.015	1,176,400
2023-07-28	0.010	0.015	0.010	0.015	0.015	437,000
2023-07-27	0.015	0.015	0.010	0.015	0.015	248,900
2023-07-25	0.010	0.015	0.010	0.015	0.015	149,300
2023-07-24	0.015	0.015	0.010	0.015	0.015	2,046,500
2023-07-21	0.010	0.015	0.010	0.015	0.015	993,300
2023-07-20	0.015	0.015	0.015	0.015	0.015	66,300
2023-07-18	0.010	0.015	0.010	0.015	0.015	384,000
2023-07-17	0.015	0.015	0.010	0.015	0.015	988,500
2023-07-14	0.015	0.015	0.015	0.015	0.015	302,400
2023-07-13	0.015	0.015	0.010	0.015	0.015	272,200
2023-07-12	0.010	0.015	0.010	0.015	0.015	318,600
2023-07-11	0.010	0.015	0.010	0.015	0.015	160,700
2023-07-10	0.015	0.015	0.010	0.010	0.010	838,900
2023-07-07	0.015	0.015	0.015	0.015	0.015	49,600
2023-07-06	0.015	0.015	0.010	0.015	0.015	2,053,700
2023-07-05	0.010	0.015	0.010	0.015	0.015	698,200
2023-07-04	0.015	0.015	0.010	0.015	0.015	883,700
2023-07-03	0.010	0.015	0.010	0.015	0.015	1,178,100
2023-06-30	0.010	0.015	0.010	0.010	0.010	7,140,700
2023-06-28	0.010	0.015	0.010	0.010	0.010	914,400
2023-06-27	0.010	0.010	0.010	0.010	0.010	217,900
2023-06-26	0.015	0.015	0.010	0.010	0.010	751,600
2023-06-23	0.010	0.015	0.010	0.010	0.010	173,300
2023-06-22	0.015	0.015	0.010	0.015	0.015	1,622,800
2023-06-21	0.010	0.015	0.010	0.015	0.015	516,400
2023-06-20	0.010	0.010	0.010	0.010	0.010	98,600
2023-06-19	0.010	0.015	0.010	0.015	0.015	423,100
2023-06-16	0.015	0.015	0.010	0.010	0.010	1,296,600
2023-06-15	0.015	0.015	0.010	0.015	0.015	5,526,400
2023-06-14	0.010	0.015	0.010	0.010	0.010	157,500
2023-06-13	0.010	0.015	0.010	0.015	0.015	1,552,100
2023-06-12	0.015	0.015	0.010	0.010	0.010	717,700
2023-06-09	0.015	0.015	0.010	0.015	0.015	422,900
2023-06-08	0.015	0.015	0.010	0.015	0.015	1,216,600
2023-06-07	0.010	0.015	0.010	0.015	0.015	397,500
2023-06-06	0.015	0.015	0.010	0.015	0.015	1,658,000
2023-06-02	0.015	0.015	0.010	0.010	0.010	7,977,900
2023-06-01	0.015	0.015	0.010	0.015	0.015	3,971,700
2023-05-31	0.015	0.015	0.010	0.015	0.015	1,394,000

← NewerPage 14 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.