Metro Healthcare Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.893	0.893	0.893	0.893	0.631	0
2022-09-01	0.893	0.893	0.893	0.893	0.631	0
2022-08-30	0.893	0.893	0.893	0.893	0.631	0
2022-08-29	0.893	0.893	0.893	0.893	0.631	0
2022-08-26	0.893	0.893	0.893	0.893	0.631	0
2022-08-25	0.893	0.893	0.893	0.893	0.631	0
2022-08-24	0.893	0.893	0.893	0.893	0.631	0
2022-08-23	0.893	0.893	0.893	0.893	0.631	0
2022-08-22	0.893	0.893	0.893	0.893	0.631	0
2022-08-19	0.893	0.893	0.893	0.893	0.631	0
2022-08-18	0.893	0.893	0.893	0.893	0.631	0
2022-08-17	0.893	0.893	0.893	0.893	0.631	0
2022-08-16	0.893	0.893	0.893	0.893	0.631	0
2022-08-15	0.893	0.893	0.893	0.893	0.631	0
2022-08-12	0.893	0.893	0.893	0.893	0.631	0
2022-08-11	0.893	0.893	0.893	0.893	0.631	0
2022-08-10	0.893	0.893	0.893	0.893	0.631	0
2022-08-09	0.893	0.893	0.893	0.893	0.631	0
2022-08-08	0.893	0.893	0.893	0.893	0.631	0
2022-08-05	0.893	0.893	0.893	0.893	0.631	0
2022-08-04	0.893	0.893	0.893	0.893	0.631	0
2022-08-03	0.893	0.893	0.893	0.893	0.631	0
2022-08-02	0.893	0.893	0.893	0.893	0.631	0
2022-08-01	0.893	0.893	0.893	0.893	0.631	1,000
2022-07-29	0.907	0.907	0.907	0.907	0.640	0
2022-07-28	0.907	0.907	0.907	0.907	0.640	0
2022-07-27	0.907	0.907	0.907	0.907	0.640	0
2022-07-26	0.907	0.907	0.907	0.907	0.640	0
2022-07-25	0.907	0.907	0.907	0.907	0.640	0
2022-07-22	0.907	0.907	0.907	0.907	0.640	0
2022-07-21	0.907	0.907	0.907	0.907	0.640	0
2022-07-20	0.907	0.907	0.907	0.907	0.640	0
2022-07-19	0.907	0.907	0.907	0.907	0.640	0
2022-07-18	0.907	0.907	0.907	0.907	0.640	0
2022-07-15	0.907	0.907	0.907	0.907	0.640	0
2022-07-14	0.907	0.907	0.907	0.907	0.640	0
2022-07-13	0.907	0.907	0.907	0.907	0.640	0
2022-07-12	0.907	0.907	0.907	0.907	0.640	0
2022-07-08	0.907	0.907	0.907	0.907	0.640	0
2022-07-07	0.907	0.907	0.907	0.907	0.640	0
2022-07-06	0.907	0.907	0.907	0.907	0.640	0
2022-07-05	0.907	0.907	0.907	0.907	0.640	0
2022-07-04	0.907	0.907	0.907	0.907	0.640	0
2022-07-01	0.907	0.907	0.907	0.907	0.640	0
2022-06-30	0.907	0.907	0.907	0.907	0.640	0
2022-06-29	0.907	0.907	0.907	0.907	0.640	0
2022-06-28	0.907	0.907	0.907	0.907	0.640	300
2022-06-27	0.907	0.907	0.907	0.907	0.640	0
2022-06-24	0.907	0.907	0.907	0.907	0.640	0
2022-06-23	0.907	0.907	0.907	0.907	0.640	0
2022-06-22	0.907	0.907	0.907	0.907	0.640	0
2022-06-21	0.907	0.907	0.907	0.907	0.640	0
2022-06-20	0.907	0.907	0.907	0.907	0.640	0
2022-06-17	0.907	0.907	0.907	0.907	0.640	0
2022-06-16	0.907	0.907	0.907	0.907	0.640	0
2022-06-15	0.907	0.907	0.907	0.907	0.640	0
2022-06-14	0.907	0.907	0.907	0.907	0.640	0
2022-06-13	0.907	0.907	0.907	0.907	0.640	0
2022-06-10	0.907	0.907	0.907	0.907	0.640	0
2022-06-09	0.907	0.907	0.907	0.907	0.640	0

← NewerPage 18 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.