Metro Healthcare Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	0.667	0.667	0.667	0.667	0.467	0
2021-12-09	0.667	0.667	0.667	0.667	0.467	0
2021-12-08	0.667	0.667	0.667	0.667	0.467	0
2021-12-07	0.667	0.667	0.667	0.667	0.467	0
2021-12-06	0.667	0.667	0.667	0.667	0.467	0
2021-12-02	0.667	0.667	0.667	0.667	0.467	0
2021-12-01	0.667	0.667	0.667	0.667	0.467	0
2021-11-30	0.667	0.667	0.667	0.667	0.467	0
2021-11-29	0.667	0.667	0.667	0.667	0.467	0
2021-11-26	0.667	0.667	0.667	0.667	0.467	0
2021-11-25	0.667	0.667	0.667	0.667	0.467	0
2021-11-24	0.667	0.667	0.667	0.667	0.467	0
2021-11-23	0.667	0.667	0.667	0.667	0.467	5,000
2021-11-22	0.653	0.653	0.653	0.653	0.458	0
2021-11-19	0.653	0.653	0.653	0.653	0.458	0
2021-11-18	0.653	0.653	0.653	0.653	0.458	0
2021-11-17	0.653	0.653	0.653	0.653	0.458	0
2021-11-16	0.653	0.653	0.653	0.653	0.458	0
2021-11-15	0.653	0.653	0.653	0.653	0.458	0
2021-11-12	0.547	0.653	0.547	0.653	0.458	300,000
2021-11-11	0.653	0.653	0.653	0.653	0.458	0
2021-11-10	0.653	0.653	0.653	0.653	0.458	0
2021-11-09	0.653	0.653	0.653	0.653	0.458	0
2021-11-08	0.653	0.653	0.653	0.653	0.458	0
2021-11-05	0.653	0.653	0.653	0.653	0.458	0
2021-11-03	0.653	0.653	0.653	0.653	0.458	5,000
2021-11-02	0.653	0.653	0.653	0.653	0.458	0
2021-11-01	0.653	0.653	0.653	0.653	0.458	0
2021-10-29	0.653	0.653	0.653	0.653	0.458	0
2021-10-28	0.640	0.653	0.640	0.653	0.458	10,000
2021-10-27	0.627	0.627	0.627	0.627	0.439	0
2021-10-26	0.627	0.627	0.627	0.627	0.439	0
2021-10-25	0.600	0.627	0.600	0.627	0.439	10,000
2021-10-22	0.520	0.587	0.520	0.587	0.411	200,000
2021-10-21	0.520	0.560	0.520	0.560	0.393	150,000
2021-10-20	0.520	0.547	0.520	0.547	0.383	150,000

← NewerPage 21 of 21 · 1,236 trading days

Stock splits

No stock splits on record.

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