Metro Healthcare Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.867	0.867	0.867	0.867	0.608	0
2022-03-07	0.867	0.867	0.867	0.867	0.608	0
2022-03-04	0.867	0.867	0.867	0.867	0.608	0
2022-03-03	0.867	0.867	0.867	0.867	0.608	0
2022-03-02	0.867	0.867	0.867	0.867	0.608	0
2022-03-01	0.840	0.867	0.840	0.867	0.608	10,000
2022-02-28	0.867	0.867	0.867	0.867	0.608	0
2022-02-25	0.867	0.867	0.867	0.867	0.608	0
2022-02-24	0.867	0.867	0.867	0.867	0.608	0
2022-02-23	0.733	0.867	0.733	0.867	0.608	104,000
2022-02-22	0.760	0.760	0.760	0.760	0.533	0
2022-02-21	0.760	0.760	0.760	0.760	0.533	2,000
2022-02-18	0.760	0.760	0.760	0.760	0.533	0
2022-02-17	0.760	0.760	0.760	0.760	0.533	0
2022-02-16	0.760	0.760	0.760	0.760	0.533	0
2022-02-15	0.760	0.760	0.760	0.760	0.533	0
2022-02-14	0.773	0.773	0.760	0.760	0.533	3,000
2022-02-11	0.787	0.787	0.787	0.787	0.551	0
2022-02-10	0.787	0.787	0.787	0.787	0.551	0
2022-02-09	0.787	0.787	0.787	0.787	0.551	0
2022-02-08	0.787	0.787	0.787	0.787	0.551	0
2022-02-07	0.787	0.787	0.787	0.787	0.551	0
2022-02-04	0.787	0.787	0.787	0.787	0.551	0
2022-02-03	0.760	0.787	0.760	0.787	0.551	4,000
2022-01-31	0.733	0.733	0.733	0.733	0.514	0
2022-01-28	0.733	0.733	0.733	0.733	0.514	0
2022-01-27	0.733	0.733	0.733	0.733	0.514	0
2022-01-26	0.733	0.733	0.733	0.733	0.514	0
2022-01-25	0.733	0.733	0.733	0.733	0.514	0
2022-01-24	0.733	0.733	0.733	0.733	0.514	0
2022-01-21	0.733	0.733	0.733	0.733	0.514	0
2022-01-20	0.733	0.733	0.733	0.733	0.514	0
2022-01-19	0.733	0.733	0.733	0.733	0.514	0
2022-01-17	0.733	0.733	0.733	0.733	0.514	0
2022-01-14	0.733	0.733	0.733	0.733	0.514	0
2022-01-13	0.733	0.733	0.733	0.733	0.514	0
2022-01-12	0.733	0.733	0.733	0.733	0.514	0
2022-01-11	0.733	0.733	0.733	0.733	0.514	0
2022-01-10	0.733	0.733	0.733	0.733	0.514	0
2022-01-07	0.733	0.733	0.733	0.733	0.514	0
2022-01-06	0.733	0.733	0.733	0.733	0.514	0
2022-01-05	0.733	0.733	0.733	0.733	0.514	0
2022-01-04	0.733	0.733	0.733	0.733	0.514	0
2022-01-03	0.733	0.733	0.733	0.733	0.514	4,000
2021-12-31	0.720	0.720	0.720	0.720	0.505	0
2021-12-30	0.720	0.720	0.720	0.720	0.505	0
2021-12-29	0.720	0.720	0.720	0.720	0.505	0
2021-12-28	0.720	0.720	0.720	0.720	0.505	0
2021-12-27	0.720	0.720	0.720	0.720	0.505	0
2021-12-24	0.720	0.720	0.720	0.720	0.505	0
2021-12-23	0.720	0.720	0.720	0.720	0.505	0
2021-12-22	0.720	0.720	0.720	0.720	0.505	0
2021-12-21	0.720	0.720	0.720	0.720	0.505	0
2021-12-20	0.720	0.720	0.720	0.720	0.505	0
2021-12-17	0.720	0.720	0.720	0.720	0.505	0
2021-12-16	0.720	0.720	0.720	0.720	0.505	0
2021-12-15	0.693	0.720	0.693	0.720	0.505	8,000
2021-12-14	0.667	0.667	0.667	0.667	0.467	0
2021-12-13	0.667	0.667	0.667	0.667	0.467	0
2021-12-10	0.667	0.667	0.667	0.667	0.467	0

← NewerPage 20 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.