Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.015	0.020	0.015	0.020	0.020	462,200
2025-02-17	0.015	0.020	0.015	0.020	0.020	437,900
2025-02-14	0.015	0.015	0.015	0.015	0.015	31,100
2025-02-13	0.015	0.020	0.015	0.015	0.015	894,100
2025-02-12	0.015	0.020	0.015	0.020	0.020	370,500
2025-02-10	0.015	0.020	0.015	0.015	0.015	750,800
2025-02-07	0.015	0.020	0.015	0.020	0.020	445,700
2025-02-06	0.015	0.020	0.015	0.020	0.020	781,900
2025-02-05	0.015	0.020	0.015	0.015	0.015	872,800
2025-02-04	0.020	0.020	0.015	0.020	0.020	61,500
2025-02-03	0.020	0.020	0.015	0.020	0.020	1,066,800
2025-01-31	0.015	0.020	0.015	0.015	0.015	315,100
2025-01-28	0.020	0.020	0.020	0.020	0.020	1,000
2025-01-27	0.020	0.020	0.015	0.020	0.020	3,768,900
2025-01-24	0.015	0.020	0.015	0.020	0.020	6,290,000
2025-01-23	0.015	0.020	0.015	0.015	0.015	10,368,400
2025-01-22	0.015	0.020	0.015	0.015	0.015	360,600
2025-01-21	0.015	0.020	0.015	0.020	0.020	238,900
2025-01-20	0.020	0.020	0.015	0.015	0.015	14,000
2025-01-17	0.020	0.020	0.015	0.020	0.020	294,200
2025-01-16	0.020	0.020	0.015	0.020	0.020	2,415,700
2025-01-15	0.020	0.020	0.020	0.020	0.020	135,600
2025-01-14	0.020	0.020	0.015	0.020	0.020	204,900
2025-01-13	0.020	0.020	0.015	0.020	0.020	6,620,000
2025-01-10	0.015	0.020	0.015	0.020	0.020	9,323,800
2025-01-09	0.020	0.020	0.015	0.015	0.015	14,681,500
2025-01-08	0.020	0.020	0.015	0.020	0.020	140,700
2025-01-07	0.015	0.020	0.015	0.015	0.015	290,500
2025-01-06	0.020	0.020	0.015	0.015	0.015	140,700
2025-01-03	0.015	0.020	0.015	0.020	0.020	306,300
2025-01-02	0.015	0.020	0.015	0.015	0.015	21,076,400
2024-12-31	0.015	0.020	0.010	0.010	0.010	20,554,400
2024-12-30	0.020	0.020	0.015	0.020	0.020	50,900
2024-12-27	0.015	0.020	0.015	0.015	0.015	229,100
2024-12-26	0.015	0.020	0.015	0.020	0.020	523,600
2024-12-24	0.015	0.020	0.015	0.020	0.020	25,400
2024-12-23	0.015	0.015	0.015	0.015	0.015	51,600
2024-12-20	0.015	0.020	0.015	0.015	0.015	25,200
2024-12-19	0.015	0.020	0.015	0.015	0.015	275,300
2024-12-18	0.015	0.020	0.015	0.020	0.020	120,200
2024-12-17	0.015	0.020	0.015	0.020	0.020	34,300
2024-12-16	0.020	0.020	0.020	0.020	0.020	50,500
2024-12-13	0.015	0.020	0.015	0.020	0.020	39,200
2024-12-12	0.020	0.020	0.020	0.020	0.020	10,800
2024-12-11	0.015	0.020	0.015	0.020	0.020	116,300
2024-12-10	0.020	0.020	0.015	0.015	0.015	446,100
2024-12-09	0.020	0.020	0.015	0.020	0.020	160,300
2024-12-06	0.020	0.020	0.015	0.020	0.020	3,100
2024-12-05	0.020	0.020	0.015	0.020	0.020	37,800
2024-12-04	0.020	0.020	0.015	0.020	0.020	81,000
2024-12-03	0.020	0.020	0.015	0.020	0.020	467,800
2024-12-02	0.020	0.020	0.015	0.015	0.015	128,400
2024-11-29	0.015	0.020	0.015	0.020	0.020	82,000
2024-11-28	0.015	0.020	0.015	0.015	0.015	347,500
2024-11-27	0.020	0.020	0.015	0.015	0.015	447,100
2024-11-26	0.020	0.020	0.015	0.020	0.020	155,300
2024-11-25	0.015	0.015	0.015	0.015	0.015	363,200
2024-11-22	0.015	0.020	0.015	0.020	0.020	52,000
2024-11-21	0.015	0.015	0.015	0.015	0.015	657,400
2024-11-20	0.015	0.020	0.015	0.020	0.020	70,300

← NewerPage 8 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.