Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.015	0.015	0.010	0.015	0.015	802,800
2023-05-29	0.015	0.015	0.010	0.015	0.015	453,800
2023-05-26	0.010	0.015	0.010	0.010	0.010	243,000
2023-05-25	0.010	0.015	0.010	0.015	0.015	2,209,300
2023-05-24	0.015	0.015	0.010	0.010	0.010	1,259,900
2023-05-23	0.010	0.015	0.010	0.015	0.015	417,700
2023-05-22	0.015	0.015	0.010	0.015	0.015	1,627,000
2023-05-19	0.010	0.015	0.010	0.015	0.015	100,365,102
2023-05-18	0.015	0.015	0.015	0.015	0.015	285,500
2023-05-17	0.015	0.015	0.010	0.015	0.015	61,579,199
2023-05-16	0.015	0.020	0.015	0.020	0.020	926,100
2023-05-15	0.015	0.020	0.015	0.015	0.015	964,000
2023-05-12	0.015	0.020	0.010	0.015	0.015	2,078,600
2023-05-11	0.020	0.020	0.015	0.015	0.015	9,520,400
2023-05-10	0.015	0.020	0.015	0.020	0.020	13,386,200
2023-05-09	0.015	0.020	0.010	0.015	0.015	39,995,602
2023-05-08	0.015	0.020	0.015	0.020	0.020	994,700
2023-05-05	0.015	0.020	0.015	0.015	0.015	4,759,500
2023-05-03	0.015	0.020	0.015	0.015	0.015	1,407,700
2023-05-02	0.015	0.020	0.015	0.020	0.020	139,200
2023-04-28	0.020	0.020	0.015	0.015	0.015	2,135,700
2023-04-27	0.020	0.020	0.015	0.020	0.020	243,400
2023-04-26	0.020	0.020	0.020	0.020	0.020	365,000
2023-04-25	0.015	0.020	0.015	0.015	0.015	487,500
2023-04-20	0.020	0.020	0.015	0.015	0.015	351,000
2023-04-19	0.015	0.020	0.015	0.020	0.020	2,493,300
2023-04-18	0.020	0.020	0.020	0.020	0.020	69,000
2023-04-17	0.020	0.020	0.015	0.020	0.020	147,100
2023-04-14	0.015	0.020	0.015	0.020	0.020	177,600
2023-04-13	0.015	0.020	0.015	0.020	0.020	182,100
2023-04-12	0.015	0.020	0.015	0.020	0.020	123,100
2023-04-11	0.020	0.020	0.015	0.015	0.015	572,900
2023-04-10	0.015	0.020	0.015	0.020	0.020	212,000
2023-04-07	0.015	0.020	0.015	0.015	0.015	1,189,300
2023-04-06	0.015	0.020	0.015	0.015	0.015	301,400
2023-04-05	0.015	0.020	0.015	0.020	0.020	9,396,100
2023-04-04	0.015	0.020	0.015	0.015	0.015	1,400,200
2023-04-03	0.020	0.020	0.015	0.020	0.020	311,900
2023-03-31	0.015	0.020	0.015	0.015	0.015	6,125,700
2023-03-30	0.015	0.020	0.015	0.015	0.015	1,071,200
2023-03-29	0.015	0.020	0.015	0.020	0.020	542,700
2023-03-28	0.015	0.015	0.015	0.015	0.015	125,000
2023-03-27	0.020	0.020	0.015	0.020	0.020	1,905,900
2023-03-24	0.015	0.020	0.015	0.015	0.015	827,700
2023-03-23	0.015	0.020	0.015	0.015	0.015	2,120,700
2023-03-22	0.020	0.020	0.015	0.020	0.020	2,105,100
2023-03-21	0.015	0.020	0.015	0.015	0.015	1,580,500
2023-03-20	0.020	0.020	0.015	0.015	0.015	1,148,200
2023-03-17	0.020	0.020	0.015	0.015	0.015	1,925,200
2023-03-16	0.015	0.020	0.015	0.020	0.020	56,908,301
2023-03-15	0.015	0.020	0.015	0.015	0.015	461,300
2023-03-14	0.020	0.020	0.015	0.020	0.020	2,861,300
2023-03-13	0.015	0.020	0.015	0.015	0.015	450,000
2023-03-10	0.020	0.020	0.015	0.020	0.020	1,902,300
2023-03-09	0.020	0.020	0.015	0.020	0.020	949,400
2023-03-08	0.020	0.020	0.015	0.020	0.020	945,200
2023-03-07	0.015	0.020	0.015	0.020	0.020	2,667,700
2023-03-06	0.020	0.020	0.015	0.015	0.015	818,900
2023-03-03	0.020	0.020	0.020	0.020	0.020	1,275,000
2023-03-02	0.020	0.020	0.015	0.020	0.020	660,000

← NewerPage 15 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.