Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.015	0.015	0.015	0.015	0.015	700
2025-05-22	0.015	0.015	0.015	0.015	0.015	160,600
2025-05-21	0.010	0.015	0.010	0.015	0.015	43,100
2025-05-20	0.010	0.010	0.010	0.010	0.010	250,400
2025-05-19	0.010	0.015	0.010	0.010	0.010	11,200
2025-05-16	0.010	0.010	0.010	0.010	0.010	100,000
2025-05-15	0.010	0.010	0.010	0.010	0.010	171,500
2025-05-14	0.010	0.015	0.010	0.015	0.015	1,875,300
2025-05-13	0.010	0.015	0.010	0.010	0.010	21,900
2025-05-09	0.015	0.015	0.010	0.010	0.010	40,300
2025-05-08	0.010	0.015	0.010	0.015	0.015	70,400
2025-05-07	0.015	0.015	0.010	0.010	0.010	894,300
2025-05-06	0.015	0.015	0.010	0.015	0.015	12,200
2025-05-05	0.010	0.015	0.010	0.015	0.015	45,200
2025-05-02	0.010	0.015	0.010	0.015	0.015	1,890,000
2025-04-30	0.015	0.015	0.010	0.015	0.015	11,500
2025-04-29	0.015	0.015	0.010	0.015	0.015	356,500
2025-04-28	0.010	0.015	0.010	0.015	0.015	69,300
2025-04-25	0.015	0.015	0.010	0.010	0.010	32,500
2025-04-24	0.015	0.015	0.010	0.015	0.015	116,800
2025-04-23	0.015	0.015	0.015	0.015	0.015	70,900
2025-04-22	0.010	0.015	0.010	0.015	0.015	108,000
2025-04-21	0.015	0.015	0.010	0.010	0.010	194,400
2025-04-18	0.010	0.015	0.010	0.015	0.015	172,400
2025-04-17	0.010	0.015	0.010	0.010	0.010	393,700
2025-04-16	0.010	0.010	0.010	0.010	0.010	595,000
2025-04-14	0.015	0.015	0.015	0.015	0.015	100
2025-04-11	0.015	0.015	0.010	0.015	0.015	10,400
2025-04-10	0.010	0.015	0.010	0.015	0.015	23,200
2025-04-09	0.010	0.015	0.010	0.010	0.010	520,000
2025-04-08	0.010	0.010	0.010	0.010	0.010	102,100
2025-04-07	0.010	0.015	0.010	0.010	0.010	858,300
2025-04-04	0.015	0.015	0.010	0.015	0.015	5,803,300
2025-04-03	0.015	0.015	0.010	0.015	0.015	49,400
2025-04-02	0.010	0.015	0.010	0.010	0.010	26,300
2025-03-28	0.015	0.015	0.010	0.010	0.010	637,300
2025-03-26	0.010	0.015	0.010	0.010	0.010	30,200
2025-03-25	0.010	0.010	0.010	0.010	0.010	280,100
2025-03-24	0.015	0.015	0.010	0.010	0.010	49,400
2025-03-21	0.010	0.015	0.010	0.015	0.015	787,100
2025-03-20	0.010	0.010	0.010	0.010	0.010	254,200
2025-03-19	0.015	0.015	0.010	0.010	0.010	811,800
2025-03-17	0.010	0.015	0.010	0.010	0.010	636,500
2025-03-14	0.010	0.015	0.010	0.010	0.010	251,500
2025-03-13	0.015	0.015	0.010	0.010	0.010	354,400
2025-03-12	0.015	0.015	0.010	0.015	0.015	306,200
2025-03-11	0.010	0.010	0.010	0.010	0.010	435,000
2025-03-10	0.010	0.010	0.010	0.010	0.010	222,000
2025-03-06	0.015	0.015	0.015	0.015	0.015	4,000
2025-03-05	0.010	0.015	0.010	0.010	0.010	39,200
2025-03-04	0.010	0.015	0.010	0.015	0.015	716,000
2025-03-03	0.010	0.015	0.010	0.015	0.015	557,000
2025-02-28	0.015	0.015	0.010	0.010	0.010	136,400
2025-02-27	0.010	0.015	0.010	0.015	0.015	116,400
2025-02-26	0.010	0.015	0.010	0.015	0.015	1,718,500
2025-02-25	0.010	0.015	0.010	0.015	0.015	2,435,100
2025-02-24	0.015	0.015	0.015	0.015	0.015	98,200
2025-02-21	0.010	0.015	0.010	0.015	0.015	202,200
2025-02-20	0.015	0.015	0.010	0.015	0.015	837,200
2025-02-19	0.015	0.020	0.010	0.015	0.015	4,689,100

← NewerPage 7 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.