Metro Healthcare Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.255	0.260	0.235	0.235	0.225	19,756,300
2024-11-15	0.255	0.275	0.250	0.255	0.244	152,939,600
2024-11-14	0.473	0.473	0.473	0.473	0.452	0
2024-11-13	0.473	0.473	0.473	0.473	0.452	0
2024-11-12	0.473	0.473	0.473	0.473	0.452	0
2024-11-11	0.473	0.473	0.473	0.473	0.452	0
2024-11-08	0.473	0.473	0.473	0.473	0.452	0
2024-11-07	0.473	0.473	0.473	0.473	0.452	0
2024-11-06	0.473	0.473	0.473	0.473	0.452	0
2024-11-05	0.473	0.473	0.473	0.473	0.452	0
2024-11-04	0.473	0.473	0.473	0.473	0.452	0
2024-11-01	0.473	0.473	0.473	0.473	0.452	0
2024-10-30	0.473	0.473	0.473	0.473	0.452	0
2024-10-29	0.473	0.473	0.473	0.473	0.452	0
2024-10-28	0.473	0.473	0.473	0.473	0.452	0
2024-10-25	0.473	0.473	0.473	0.473	0.452	0
2024-10-24	0.473	0.473	0.473	0.473	0.452	0
2024-10-23	0.473	0.473	0.473	0.473	0.452	0
2024-10-22	0.473	0.473	0.473	0.473	0.452	0
2024-10-21	0.473	0.473	0.473	0.473	0.452	0
2024-10-18	0.473	0.473	0.473	0.473	0.452	0
2024-10-17	0.473	0.473	0.473	0.473	0.452	0
2024-10-16	0.473	0.473	0.473	0.473	0.452	0
2024-10-15	0.473	0.473	0.473	0.473	0.452	0
2024-10-14	0.473	0.473	0.473	0.473	0.452	0
2024-10-11	0.473	0.473	0.473	0.473	0.452	0
2024-10-10	0.473	0.473	0.473	0.473	0.452	0
2024-10-09	0.473	0.473	0.473	0.473	0.452	0
2024-10-08	0.473	0.473	0.473	0.473	0.452	0
2024-10-07	0.473	0.473	0.473	0.473	0.452	0
2024-10-04	0.630	0.630	0.630	0.630	0.452	0
2024-10-03	0.630	0.630	0.630	0.630	0.452	0
2024-10-02	0.630	0.630	0.630	0.630	0.452	0
2024-10-01	0.630	0.630	0.630	0.630	0.452	0
2024-09-30	0.630	0.630	0.630	0.630	0.452	0
2024-09-27	0.630	0.630	0.630	0.630	0.452	0
2024-09-26	0.630	0.630	0.630	0.630	0.452	0
2024-09-25	0.840	0.840	0.840	0.840	0.603	0
2024-09-24	0.840	0.840	0.840	0.840	0.603	0
2024-09-23	0.840	0.840	0.840	0.840	0.603	0
2024-09-20	0.840	0.840	0.840	0.840	0.603	0
2024-09-19	0.840	0.840	0.840	0.840	0.603	0
2024-09-18	0.840	0.840	0.840	0.840	0.603	0
2024-09-17	0.840	0.840	0.840	0.840	0.603	0
2024-09-13	0.840	0.840	0.840	0.840	0.603	0
2024-09-12	0.840	0.840	0.840	0.840	0.603	0
2024-09-11	0.840	0.840	0.840	0.840	0.603	0
2024-09-10	0.840	0.840	0.840	0.840	0.603	0
2024-09-09	0.840	0.840	0.840	0.840	0.603	0
2024-09-06	0.840	0.840	0.840	0.840	0.603	0
2024-09-05	0.840	0.840	0.840	0.840	0.603	0
2024-09-04	0.840	0.840	0.840	0.840	0.603	0
2024-09-03	0.840	0.840	0.840	0.840	0.603	0
2024-09-02	0.840	0.840	0.840	0.840	0.603	0
2024-08-30	0.840	0.840	0.840	0.840	0.603	0
2024-08-29	0.840	0.840	0.840	0.840	0.603	0
2024-08-28	0.840	0.840	0.840	0.840	0.603	0
2024-08-27	0.840	0.840	0.840	0.840	0.603	0
2024-08-26	0.840	0.840	0.840	0.840	0.603	0
2024-08-23	0.840	0.840	0.840	0.840	0.603	0

← NewerPage 9 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.