Metro Healthcare Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.867	0.867	0.867	0.867	0.612	0
2023-03-03	0.867	0.867	0.867	0.867	0.612	0
2023-03-02	0.867	0.867	0.867	0.867	0.612	0
2023-03-01	0.867	0.867	0.867	0.867	0.612	0
2023-02-28	0.867	0.867	0.867	0.867	0.612	0
2023-02-27	0.867	0.867	0.867	0.867	0.612	0
2023-02-24	0.867	0.867	0.867	0.867	0.612	0
2023-02-23	0.867	0.867	0.867	0.867	0.612	0
2023-02-22	0.867	0.867	0.867	0.867	0.612	0
2023-02-21	0.867	0.867	0.867	0.867	0.612	2,000
2023-02-20	0.893	0.893	0.893	0.893	0.631	0
2023-02-17	0.893	0.893	0.893	0.893	0.631	0
2023-02-16	0.893	0.893	0.893	0.893	0.631	0
2023-02-15	0.893	0.893	0.893	0.893	0.631	0
2023-02-14	0.893	0.893	0.893	0.893	0.631	0
2023-02-13	0.893	0.893	0.893	0.893	0.631	0
2023-02-10	0.893	0.893	0.893	0.893	0.631	0
2023-02-09	0.893	0.893	0.893	0.893	0.631	0
2023-02-08	0.893	0.893	0.893	0.893	0.631	0
2023-02-07	0.893	0.893	0.893	0.893	0.631	0
2023-02-03	0.893	0.893	0.893	0.893	0.631	0
2023-02-02	0.893	0.893	0.893	0.893	0.631	0
2023-01-31	0.893	0.893	0.893	0.893	0.631	0
2023-01-30	0.893	0.893	0.893	0.893	0.631	0
2023-01-27	0.893	0.893	0.893	0.893	0.631	0
2023-01-26	0.893	0.893	0.893	0.893	0.631	0
2023-01-25	0.893	0.893	0.893	0.893	0.631	0
2023-01-20	0.893	0.893	0.893	0.893	0.631	0
2023-01-19	0.893	0.893	0.893	0.893	0.631	2,000
2023-01-18	0.907	0.907	0.907	0.907	0.640	0
2023-01-17	0.907	0.907	0.907	0.907	0.640	0
2023-01-16	0.907	0.907	0.907	0.907	0.640	0
2023-01-13	0.907	0.907	0.907	0.907	0.640	0
2023-01-12	0.907	0.907	0.907	0.907	0.640	0
2023-01-11	0.907	0.907	0.907	0.907	0.640	0
2023-01-10	0.907	0.907	0.907	0.907	0.640	0
2023-01-09	0.907	0.907	0.907	0.907	0.640	0
2023-01-06	0.907	0.907	0.907	0.907	0.640	0
2023-01-05	0.907	0.907	0.907	0.907	0.640	0
2023-01-04	0.907	0.907	0.907	0.907	0.640	0
2023-01-03	0.907	0.907	0.907	0.907	0.640	0
2022-12-30	0.907	0.907	0.907	0.907	0.640	0
2022-12-29	0.907	0.907	0.907	0.907	0.640	0
2022-12-28	0.907	0.907	0.907	0.907	0.640	0
2022-12-27	0.907	0.907	0.907	0.907	0.640	0
2022-12-23	0.907	0.907	0.907	0.907	0.640	0
2022-12-22	0.907	0.907	0.907	0.907	0.640	0
2022-12-21	0.907	0.907	0.907	0.907	0.640	0
2022-12-20	0.907	0.907	0.907	0.907	0.640	0
2022-12-19	0.907	0.907	0.907	0.907	0.640	0
2022-12-16	0.907	0.907	0.907	0.907	0.640	0
2022-12-15	0.907	0.907	0.907	0.907	0.640	0
2022-12-14	0.907	0.907	0.907	0.907	0.640	0
2022-12-13	0.907	0.907	0.907	0.907	0.640	0
2022-12-12	0.907	0.907	0.907	0.907	0.640	0
2022-12-09	0.907	0.907	0.907	0.907	0.640	0
2022-12-08	0.907	0.907	0.907	0.907	0.640	0
2022-12-07	0.907	0.907	0.907	0.907	0.640	0
2022-12-06	0.907	0.907	0.907	0.907	0.640	0
2022-12-05	0.907	0.907	0.907	0.907	0.640	0

← NewerPage 16 of 21 · 1,235 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.