Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.010	0.015	0.005	0.015	0.015	15,211,600
2025-08-18	0.010	0.010	0.010	0.010	0.010	1,435,200
2025-08-15	0.010	0.010	0.005	0.010	0.010	463,000
2025-08-14	0.010	0.015	0.010	0.010	0.010	9,933,300
2025-08-13	0.010	0.010	0.005	0.010	0.010	321,900
2025-08-12	0.010	0.010	0.010	0.010	0.010	29,800
2025-08-11	0.005	0.005	0.005	0.005	0.005	22,200
2025-08-08	0.010	0.010	0.010	0.010	0.010	120,500
2025-08-07	0.005	0.010	0.005	0.010	0.010	1,159,800
2025-08-06	0.010	0.010	0.005	0.005	0.005	417,000
2025-08-05	0.010	0.010	0.005	0.010	0.010	845,400
2025-08-04	0.010	0.010	0.010	0.010	0.010	100,000
2025-08-01	0.010	0.010	0.010	0.010	0.010	1,030,000
2025-07-31	0.010	0.010	0.010	0.010	0.010	402,000
2025-07-30	0.010	0.010	0.010	0.010	0.010	572,000
2025-07-29	0.010	0.010	0.005	0.010	0.010	32,271,600
2025-07-28	0.010	0.010	0.010	0.010	0.010	202,800
2025-07-25	0.010	0.010	0.010	0.010	0.010	95,000
2025-07-24	0.015	0.015	0.010	0.015	0.015	51,400
2025-07-23	0.015	0.015	0.010	0.010	0.010	63,600
2025-07-22	0.010	0.015	0.010	0.015	0.015	2,400,500
2025-07-21	0.010	0.010	0.010	0.010	0.010	507,600
2025-07-18	0.010	0.010	0.010	0.010	0.010	84,300
2025-07-17	0.010	0.010	0.010	0.010	0.010	727,600
2025-07-16	0.015	0.015	0.015	0.015	0.015	0
2025-07-15	0.015	0.015	0.015	0.015	0.015	200
2025-07-14	0.015	0.015	0.010	0.010	0.010	180,000
2025-07-11	0.010	0.015	0.010	0.015	0.015	40,100
2025-07-10	0.010	0.010	0.010	0.010	0.010	407,200
2025-07-09	0.010	0.015	0.010	0.010	0.010	367,300
2025-07-08	0.010	0.010	0.010	0.010	0.010	100,300
2025-07-07	0.010	0.010	0.010	0.010	0.010	82,500
2025-07-04	0.010	0.010	0.010	0.010	0.010	535,800
2025-07-03	0.015	0.015	0.015	0.015	0.015	0
2025-07-02	0.015	0.015	0.010	0.015	0.015	13,600
2025-07-01	0.015	0.015	0.010	0.015	0.015	63,600
2025-06-30	0.010	0.010	0.010	0.010	0.010	2,501,000
2025-06-26	0.010	0.010	0.010	0.010	0.010	3,500
2025-06-25	0.010	0.010	0.010	0.010	0.010	26,600
2025-06-24	0.010	0.015	0.010	0.015	0.015	321,900
2025-06-23	0.010	0.010	0.010	0.010	0.010	590,500
2025-06-20	0.010	0.010	0.010	0.010	0.010	1,510,000
2025-06-19	0.010	0.010	0.010	0.010	0.010	164,000
2025-06-18	0.010	0.010	0.010	0.010	0.010	506,000
2025-06-17	0.010	0.010	0.010	0.010	0.010	46,000
2025-06-16	0.015	0.015	0.010	0.010	0.010	82,000
2025-06-13	0.010	0.015	0.010	0.015	0.015	375,000
2025-06-12	0.010	0.010	0.010	0.010	0.010	405,300
2025-06-11	0.015	0.015	0.015	0.015	0.015	113,200
2025-06-10	0.015	0.015	0.015	0.015	0.015	2,700
2025-06-09	0.015	0.015	0.010	0.015	0.015	95,300
2025-06-06	0.010	0.010	0.010	0.010	0.010	2,000,000
2025-06-05	0.010	0.010	0.010	0.010	0.010	15,300
2025-06-04	0.010	0.010	0.010	0.010	0.010	213,600
2025-06-03	0.010	0.010	0.010	0.010	0.010	356,000
2025-05-30	0.010	0.015	0.010	0.015	0.015	61,700
2025-05-29	0.015	0.015	0.010	0.015	0.015	39,700
2025-05-28	0.010	0.015	0.010	0.015	0.015	31,000
2025-05-27	0.010	0.015	0.010	0.015	0.015	60,300
2025-05-26	0.010	0.015	0.010	0.015	0.015	300

← NewerPage 6 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.