Metro Healthcare Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.907	0.907	0.907	0.907	0.640	0
2022-06-07	0.907	0.907	0.907	0.907	0.640	0
2022-06-03	0.907	0.907	0.907	0.907	0.640	0
2022-06-02	0.907	0.907	0.907	0.907	0.640	0
2022-06-01	0.907	0.907	0.907	0.907	0.640	0
2022-05-31	0.907	0.907	0.907	0.907	0.640	0
2022-05-30	0.907	0.907	0.907	0.907	0.640	0
2022-05-27	0.907	0.907	0.907	0.907	0.640	0
2022-05-26	0.907	0.907	0.907	0.907	0.640	0
2022-05-25	0.907	0.907	0.907	0.907	0.640	0
2022-05-24	0.907	0.907	0.907	0.907	0.640	0
2022-05-23	0.907	0.907	0.907	0.907	0.640	0
2022-05-20	0.907	0.907	0.907	0.907	0.640	0
2022-05-19	0.907	0.907	0.907	0.907	0.640	0
2022-05-18	0.907	0.907	0.907	0.907	0.640	0
2022-05-17	0.907	0.907	0.907	0.907	0.640	0
2022-05-13	0.907	0.907	0.907	0.907	0.640	0
2022-05-12	0.907	0.907	0.907	0.907	0.640	0
2022-05-11	0.907	0.907	0.907	0.907	0.640	0
2022-05-10	0.907	0.907	0.907	0.907	0.640	0
2022-05-09	0.907	0.907	0.907	0.907	0.640	0
2022-05-06	0.907	0.907	0.907	0.907	0.640	0
2022-05-05	0.907	0.907	0.907	0.907	0.640	0
2022-04-29	0.907	0.907	0.907	0.907	0.640	0
2022-04-28	0.907	0.907	0.907	0.907	0.640	0
2022-04-27	0.907	0.907	0.907	0.907	0.640	0
2022-04-26	0.907	0.907	0.907	0.907	0.640	0
2022-04-25	0.907	0.907	0.907	0.907	0.640	0
2022-04-22	0.907	0.907	0.907	0.907	0.640	0
2022-04-21	0.907	0.907	0.907	0.907	0.640	0
2022-04-20	0.907	0.907	0.907	0.907	0.640	0
2022-04-18	0.907	0.907	0.907	0.907	0.640	0
2022-04-15	0.907	0.907	0.907	0.907	0.640	3,000
2022-04-14	0.933	0.933	0.933	0.933	0.659	0
2022-04-13	0.933	0.933	0.933	0.933	0.659	0
2022-04-12	0.933	0.933	0.933	0.933	0.659	0
2022-04-11	0.933	0.933	0.933	0.933	0.659	0
2022-04-08	0.933	0.933	0.933	0.933	0.659	0
2022-04-07	0.933	0.933	0.933	0.933	0.659	0
2022-04-06	0.933	0.933	0.933	0.933	0.659	0
2022-04-05	0.933	0.933	0.933	0.933	0.659	0
2022-04-04	0.933	0.933	0.933	0.933	0.654	0
2022-04-01	0.933	0.933	0.933	0.933	0.654	0
2022-03-31	0.933	0.933	0.933	0.933	0.654	0
2022-03-30	0.933	0.933	0.933	0.933	0.654	0
2022-03-29	0.933	0.933	0.933	0.933	0.654	0
2022-03-28	0.907	0.933	0.907	0.933	0.654	7,000
2022-03-25	0.867	0.867	0.867	0.867	0.608	0
2022-03-24	0.867	0.867	0.867	0.867	0.608	0
2022-03-23	0.867	0.867	0.867	0.867	0.608	0
2022-03-22	0.867	0.867	0.867	0.867	0.608	0
2022-03-21	0.867	0.867	0.867	0.867	0.608	0
2022-03-18	0.867	0.867	0.867	0.867	0.608	0
2022-03-17	0.867	0.867	0.867	0.867	0.608	0
2022-03-16	0.867	0.867	0.867	0.867	0.608	0
2022-03-15	0.867	0.867	0.867	0.867	0.608	0
2022-03-14	0.867	0.867	0.867	0.867	0.608	0
2022-03-11	0.867	0.867	0.867	0.867	0.608	0
2022-03-10	0.867	0.867	0.867	0.867	0.608	0
2022-03-09	0.867	0.867	0.867	0.867	0.608	0

← NewerPage 19 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.