Metro Healthcare Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.840	0.840	0.840	0.840	0.598	0
2023-06-01	0.840	0.840	0.840	0.840	0.598	0
2023-05-31	0.840	0.840	0.840	0.840	0.598	0
2023-05-30	0.840	0.840	0.840	0.840	0.598	0
2023-05-29	0.840	0.840	0.840	0.840	0.598	0
2023-05-26	0.840	0.840	0.840	0.840	0.598	0
2023-05-25	0.840	0.840	0.840	0.840	0.598	0
2023-05-24	0.840	0.840	0.840	0.840	0.598	0
2023-05-23	0.840	0.840	0.840	0.840	0.598	0
2023-05-22	0.840	0.840	0.840	0.840	0.598	0
2023-05-19	0.840	0.840	0.840	0.840	0.598	0
2023-05-18	0.840	0.840	0.840	0.840	0.598	0
2023-05-17	0.840	0.840	0.840	0.840	0.598	0
2023-05-16	0.840	0.840	0.840	0.840	0.598	0
2023-05-15	0.840	0.840	0.840	0.840	0.598	0
2023-05-12	0.840	0.840	0.840	0.840	0.598	0
2023-05-11	0.840	0.840	0.840	0.840	0.598	0
2023-05-10	0.840	0.840	0.840	0.840	0.598	0
2023-05-09	0.840	0.840	0.840	0.840	0.598	0
2023-05-08	0.840	0.840	0.840	0.840	0.598	0
2023-05-05	0.840	0.840	0.840	0.840	0.598	0
2023-05-03	0.840	0.840	0.840	0.840	0.598	0
2023-05-02	0.840	0.840	0.840	0.840	0.598	0
2023-04-28	0.840	0.840	0.840	0.840	0.598	0
2023-04-27	0.840	0.840	0.840	0.840	0.598	0
2023-04-26	0.840	0.840	0.840	0.840	0.598	0
2023-04-25	0.840	0.840	0.840	0.840	0.598	0
2023-04-20	0.840	0.840	0.840	0.840	0.598	0
2023-04-19	0.840	0.840	0.840	0.840	0.598	0
2023-04-18	0.840	0.840	0.840	0.840	0.598	0
2023-04-17	0.853	0.933	0.840	0.840	0.598	20,000
2023-04-14	0.787	0.787	0.787	0.787	0.560	0
2023-04-13	0.787	0.787	0.787	0.787	0.560	0
2023-04-12	0.787	0.787	0.787	0.787	0.560	0
2023-04-11	0.787	0.787	0.787	0.787	0.560	0
2023-04-10	0.787	0.787	0.787	0.787	0.560	2,000
2023-04-07	0.867	0.867	0.867	0.867	0.617	0
2023-04-06	0.867	0.867	0.867	0.867	0.617	0
2023-04-05	0.867	0.867	0.867	0.867	0.617	0
2023-04-04	0.867	0.867	0.867	0.867	0.617	0
2023-04-03	0.867	0.867	0.867	0.867	0.617	0
2023-03-31	0.867	0.867	0.867	0.867	0.617	0
2023-03-30	0.867	0.867	0.867	0.867	0.617	0
2023-03-29	0.867	0.867	0.867	0.867	0.617	0
2023-03-28	0.867	0.867	0.867	0.867	0.617	0
2023-03-27	0.867	0.867	0.867	0.867	0.617	0
2023-03-24	0.867	0.867	0.867	0.867	0.617	0
2023-03-23	0.867	0.867	0.867	0.867	0.617	0
2023-03-22	0.867	0.867	0.867	0.867	0.617	0
2023-03-21	0.867	0.867	0.867	0.867	0.617	0
2023-03-20	0.867	0.867	0.867	0.867	0.617	0
2023-03-17	0.867	0.867	0.867	0.867	0.617	0
2023-03-16	0.867	0.867	0.867	0.867	0.617	0
2023-03-15	0.867	0.867	0.867	0.867	0.617	0
2023-03-14	0.867	0.867	0.867	0.867	0.612	0
2023-03-13	0.867	0.867	0.867	0.867	0.612	0
2023-03-10	0.867	0.867	0.867	0.867	0.612	0
2023-03-09	0.867	0.867	0.867	0.867	0.612	0
2023-03-08	0.867	0.867	0.867	0.867	0.612	0
2023-03-07	0.867	0.867	0.867	0.867	0.612	0

← NewerPage 15 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-06	0.0025 MYR
2025-10-03	0.0025 MYR
2025-04-10	0.0040 MYR
2024-03-25	0.0072 MYR
2023-03-15	0.0070 MYR
2022-04-05	0.0066 MYR
2021-03-04	0.0065 MYR
2020-03-04	0.0060 MYR
2019-06-27	0.0055 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.