Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.020	0.025	0.020	0.025	0.025	2,361,100
2022-11-29	0.025	0.025	0.020	0.025	0.025	1,483,300
2022-11-25	0.020	0.025	0.020	0.025	0.025	1,800,300
2022-11-24	0.020	0.025	0.020	0.025	0.025	3,954,000
2022-11-23	0.025	0.025	0.020	0.020	0.020	1,171,900
2022-11-22	0.025	0.025	0.020	0.020	0.020	2,737,300
2022-11-21	0.020	0.025	0.020	0.025	0.025	1,098,400
2022-11-17	0.025	0.025	0.020	0.020	0.020	866,300
2022-11-16	0.020	0.025	0.020	0.020	0.020	2,960,700
2022-11-15	0.025	0.025	0.020	0.025	0.025	1,431,800
2022-11-14	0.020	0.025	0.020	0.025	0.025	867,700
2022-11-11	0.025	0.025	0.020	0.020	0.020	1,964,200
2022-11-10	0.025	0.025	0.020	0.025	0.025	2,469,500
2022-11-09	0.020	0.025	0.020	0.025	0.025	5,746,500
2022-11-08	0.020	0.025	0.020	0.020	0.020	6,838,300
2022-11-07	0.020	0.025	0.020	0.020	0.020	9,407,200
2022-11-04	0.020	0.025	0.020	0.020	0.020	16,932,000
2022-11-03	0.020	0.025	0.015	0.020	0.020	29,114,301
2022-11-02	0.025	0.025	0.020	0.020	0.020	3,182,900
2022-11-01	0.020	0.025	0.020	0.025	0.025	1,825,500
2022-10-31	0.020	0.025	0.020	0.020	0.020	2,056,000
2022-10-28	0.020	0.025	0.020	0.025	0.025	961,900
2022-10-27	0.025	0.025	0.020	0.020	0.020	1,722,200
2022-10-26	0.020	0.025	0.020	0.025	0.025	16,915,699
2022-10-25	0.020	0.025	0.020	0.020	0.020	2,472,600
2022-10-21	0.020	0.025	0.015	0.020	0.020	7,646,200
2022-10-20	0.020	0.025	0.015	0.020	0.020	5,597,000
2022-10-19	0.020	0.025	0.020	0.020	0.020	7,360,400
2022-10-18	0.020	0.020	0.015	0.020	0.020	4,092,100
2022-10-17	0.020	0.025	0.015	0.020	0.020	5,543,500
2022-10-14	0.020	0.025	0.020	0.025	0.025	4,759,900
2022-10-13	0.020	0.025	0.015	0.020	0.020	3,718,800
2022-10-12	0.020	0.025	0.015	0.025	0.025	5,105,900
2022-10-11	0.020	0.025	0.020	0.020	0.020	9,182,300
2022-10-07	0.020	0.025	0.020	0.020	0.020	7,640,300
2022-10-06	0.020	0.025	0.020	0.025	0.025	2,748,000
2022-10-05	0.020	0.025	0.015	0.020	0.020	16,336,000
2022-10-04	0.020	0.020	0.015	0.020	0.020	2,579,100
2022-10-03	0.020	0.020	0.015	0.020	0.020	10,223,600
2022-09-30	0.015	0.020	0.015	0.015	0.015	5,935,100
2022-09-29	0.020	0.020	0.015	0.020	0.020	3,248,900
2022-09-28	0.020	0.020	0.015	0.020	0.020	22,580,000
2022-09-27	0.020	0.020	0.015	0.020	0.020	19,800,500
2022-09-26	0.020	0.020	0.015	0.020	0.020	3,615,600
2022-09-23	0.020	0.020	0.015	0.020	0.020	14,328,500
2022-09-22	0.020	0.020	0.015	0.015	0.015	7,694,600
2022-09-21	0.020	0.025	0.020	0.020	0.020	23,482,500
2022-09-20	0.020	0.025	0.015	0.020	0.020	66,029,602
2022-09-19	0.020	0.025	0.015	0.020	0.020	93,976,305
2022-09-15	0.020	0.025	0.015	0.020	0.020	96,383,000
2022-09-14	0.025	0.030	0.015	0.020	0.020	374,968,906
2022-09-13	0.030	0.035	0.020	0.025	0.025	308,553,406
2022-09-12	0.035	0.040	0.025	0.030	0.030	290,057,500
2022-09-09	0.045	0.050	0.030	0.035	0.035	332,591,281
2022-09-08	0.065	0.070	0.040	0.045	0.045	339,908,000
2022-09-07	0.095	0.100	0.055	0.060	0.060	318,175,188
2022-09-06	0.075	0.080	0.070	0.075	0.075	75,207,602
2022-09-05	0.080	0.080	0.070	0.075	0.075	31,633,900
2022-09-02	0.075	0.080	0.075	0.080	0.080	74,489,000
2022-09-01	0.070	0.080	0.070	0.075	0.075	18,751,801

← NewerPage 17 of 21 · 1,236 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.