Pesona Metro Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.460	0.470	0.455	0.460	0.460	196,900
2026-10-16	0.470	0.475	0.460	0.465	0.465	332,800
2026-10-15	0.465	0.470	0.460	0.470	0.470	96,900
2026-10-14	0.465	0.470	0.465	0.465	0.465	129,000
2026-10-13	0.470	0.470	0.465	0.465	0.465	419,700
2026-10-12	0.475	0.475	0.470	0.475	0.475	125,900
2026-10-09	0.470	0.475	0.460	0.475	0.475	314,000
2026-10-08	0.465	0.470	0.460	0.470	0.470	217,600
2026-10-07	0.460	0.465	0.460	0.465	0.465	259,600
2026-10-06	0.450	0.460	0.450	0.460	0.460	188,700
2026-10-05	0.470	0.475	0.445	0.450	0.450	773,600
2026-10-02	0.465	0.475	0.465	0.470	0.470	351,600
2026-10-01	0.455	0.465	0.455	0.465	0.465	262,200
2026-09-30	0.465	0.470	0.450	0.460	0.460	465,800
2026-09-29	0.465	0.475	0.455	0.465	0.465	223,100
2026-09-28	0.475	0.475	0.455	0.465	0.465	328,000
2026-09-25	0.465	0.480	0.460	0.475	0.475	405,600
2026-09-24	0.460	0.470	0.455	0.470	0.470	678,100
2026-09-23	0.465	0.465	0.445	0.460	0.460	412,700
2026-09-22	0.470	0.470	0.455	0.460	0.460	546,600
2026-09-21	0.470	0.485	0.460	0.470	0.470	395,600
2026-09-18	0.460	0.485	0.460	0.475	0.475	436,500
2026-09-17	0.465	0.465	0.445	0.460	0.460	960,000
2026-09-16	0.470	0.470	0.470	0.470	0.470	0
2026-09-15	0.485	0.485	0.470	0.470	0.470	574,800
2026-09-14	0.480	0.485	0.475	0.485	0.485	678,100
2026-09-11	0.490	0.490	0.480	0.485	0.485	744,200
2026-09-10	0.495	0.495	0.485	0.485	0.485	267,800
2026-09-09	0.490	0.495	0.490	0.490	0.490	424,500
2026-09-08	0.485	0.500	0.485	0.490	0.490	1,000,500
2026-09-07	0.480	0.485	0.470	0.485	0.485	835,600
2026-09-04	0.470	0.480	0.470	0.480	0.480	362,000
2026-09-03	0.455	0.485	0.455	0.470	0.470	736,400
2026-09-02	0.475	0.480	0.460	0.460	0.460	1,098,700
2026-09-01	0.480	0.485	0.475	0.475	0.475	567,300
2026-08-31	0.480	0.480	0.480	0.480	0.480	0
2026-08-28	0.485	0.485	0.475	0.480	0.480	1,214,600
2026-08-27	0.490	0.490	0.475	0.485	0.485	1,943,700
2026-08-26	0.495	0.500	0.490	0.490	0.490	620,000
2026-08-25	0.495	0.495	0.495	0.495	0.495	0
2026-08-24	0.490	0.500	0.490	0.495	0.495	1,662,500
2026-08-21	0.490	0.490	0.480	0.490	0.490	687,400
2026-08-20	0.480	0.495	0.480	0.490	0.490	1,273,000
2026-08-19	0.480	0.490	0.480	0.480	0.480	539,400
2026-08-18	0.480	0.480	0.475	0.480	0.480	335,000
2026-08-17	0.480	0.485	0.475	0.475	0.475	613,600
2026-08-14	0.475	0.480	0.475	0.480	0.480	846,100
2026-08-13	0.440	0.475	0.440	0.475	0.475	2,616,900
2026-08-12	0.450	0.450	0.445	0.445	0.445	136,400
2026-08-11	0.450	0.450	0.440	0.450	0.450	410,400
2026-08-10	0.445	0.450	0.445	0.450	0.450	590,500
2026-08-07	0.440	0.445	0.440	0.445	0.445	192,100
2026-08-06	0.445	0.450	0.430	0.440	0.440	1,873,700
2026-08-05	0.440	0.445	0.440	0.445	0.445	418,400
2026-08-04	0.440	0.445	0.440	0.445	0.445	582,800
2026-08-03	0.440	0.450	0.440	0.440	0.440	1,090,800
2026-07-31	0.430	0.450	0.430	0.440	0.440	1,536,500
2026-07-30	0.430	0.430	0.425	0.430	0.430	1,625,300
2026-07-29	0.440	0.445	0.425	0.430	0.430	1,925,400
2026-07-28	0.425	0.440	0.425	0.440	0.440	1,053,800

Page 1 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0140 MYR
2025-05-05	0.0075 MYR
2024-05-03	0.0050 MYR
2020-05-08	0.0100 MYR
2019-06-19	0.0100 MYR

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