Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.015	0.020	0.015	0.020	0.020	29,600
2024-11-18	0.020	0.020	0.015	0.015	0.015	9,300
2024-11-15	0.020	0.020	0.015	0.015	0.015	150,600
2024-11-14	0.015	0.020	0.015	0.020	0.020	149,100
2024-11-13	0.015	0.020	0.015	0.020	0.020	270,400
2024-11-12	0.015	0.015	0.015	0.015	0.015	41,000
2024-11-11	0.020	0.020	0.020	0.020	0.020	800
2024-11-08	0.020	0.020	0.020	0.020	0.020	10,000
2024-11-07	0.015	0.020	0.015	0.015	0.015	142,300
2024-11-06	0.020	0.020	0.015	0.015	0.015	303,200
2024-11-05	0.015	0.020	0.015	0.020	0.020	792,300
2024-11-04	0.015	0.015	0.015	0.015	0.015	86,000
2024-11-01	0.015	0.020	0.015	0.015	0.015	530,500
2024-10-30	0.015	0.015	0.015	0.015	0.015	86,100
2024-10-29	0.015	0.015	0.015	0.015	0.015	555,000
2024-10-28	0.020	0.020	0.015	0.015	0.015	11,600
2024-10-25	0.015	0.020	0.015	0.020	0.020	803,100
2024-10-24	0.015	0.020	0.015	0.015	0.015	215,000
2024-10-23	0.015	0.020	0.015	0.020	0.020	73,100
2024-10-22	0.015	0.020	0.015	0.015	0.015	409,100
2024-10-21	0.015	0.015	0.015	0.015	0.015	8,000
2024-10-18	0.015	0.015	0.015	0.015	0.015	587,000
2024-10-17	0.015	0.015	0.015	0.015	0.015	327,900
2024-10-16	0.015	0.015	0.015	0.015	0.015	40,000
2024-10-15	0.015	0.015	0.015	0.015	0.015	482,000
2024-10-14	0.015	0.015	0.015	0.015	0.015	460,700
2024-10-11	0.020	0.020	0.015	0.015	0.015	256,400
2024-10-10	0.020	0.020	0.015	0.020	0.020	478,000
2024-10-09	0.015	0.015	0.015	0.015	0.015	5,000
2024-10-08	0.015	0.020	0.015	0.020	0.020	836,500
2024-10-07	0.015	0.015	0.015	0.015	0.015	1,678,600
2024-10-04	0.015	0.020	0.015	0.020	0.020	3,900
2024-10-03	0.015	0.020	0.015	0.020	0.020	357,000
2024-10-02	0.020	0.020	0.020	0.020	0.020	606,000
2024-10-01	0.020	0.020	0.015	0.020	0.020	50,200
2024-09-30	0.015	0.020	0.015	0.020	0.020	49,400
2024-09-27	0.020	0.020	0.015	0.015	0.015	1,210,000
2024-09-26	0.015	0.020	0.015	0.020	0.020	241,900
2024-09-25	0.020	0.020	0.015	0.020	0.020	200,700
2024-09-24	0.015	0.020	0.015	0.015	0.015	534,100
2024-09-23	0.015	0.020	0.015	0.020	0.020	55,000
2024-09-20	0.015	0.020	0.015	0.020	0.020	465,200
2024-09-19	0.020	0.020	0.020	0.020	0.020	2,000
2024-09-18	0.015	0.015	0.015	0.015	0.015	201,300
2024-09-17	0.015	0.020	0.015	0.015	0.015	175,600
2024-09-13	0.015	0.020	0.015	0.020	0.020	238,100
2024-09-12	0.015	0.020	0.015	0.020	0.020	8,000
2024-09-11	0.015	0.020	0.015	0.020	0.020	1,301,000
2024-09-10	0.015	0.020	0.015	0.015	0.015	4,100
2024-09-09	0.015	0.020	0.015	0.015	0.015	589,600
2024-09-06	0.015	0.020	0.015	0.020	0.020	249,700
2024-09-05	0.015	0.015	0.015	0.015	0.015	113,000
2024-09-03	0.015	0.020	0.015	0.020	0.020	1,071,100
2024-09-02	0.020	0.020	0.015	0.020	0.020	838,300
2024-08-30	0.015	0.020	0.015	0.020	0.020	752,100
2024-08-29	0.015	0.020	0.015	0.015	0.015	477,400
2024-08-28	0.015	0.015	0.015	0.015	0.015	155,000
2024-08-27	0.020	0.020	0.015	0.015	0.015	70,800
2024-08-26	0.020	0.020	0.015	0.020	0.020	126,100
2024-08-23	0.015	0.020	0.015	0.020	0.020	11,400

← NewerPage 9 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.