Pesona Metro Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.360	0.365	0.355	0.355	0.355	256,400
2026-05-01	0.365	0.365	0.365	0.365	0.365	0
2026-04-30	0.360	0.365	0.355	0.365	0.365	382,000
2026-04-29	0.365	0.365	0.365	0.365	0.365	120,000
2026-04-28	0.355	0.370	0.350	0.370	0.370	1,592,500
2026-04-27	0.350	0.355	0.350	0.355	0.355	109,400
2026-04-24	0.350	0.355	0.350	0.350	0.350	233,400
2026-04-23	0.355	0.355	0.350	0.350	0.350	194,200
2026-04-22	0.355	0.360	0.350	0.355	0.355	446,400
2026-04-21	0.355	0.355	0.345	0.355	0.355	275,800
2026-04-20	0.350	0.355	0.350	0.355	0.355	1,524,400
2026-04-17	0.350	0.350	0.345	0.350	0.350	441,600
2026-04-16	0.340	0.350	0.340	0.350	0.350	253,100
2026-04-15	0.340	0.350	0.340	0.340	0.340	372,200
2026-04-14	0.340	0.345	0.335	0.340	0.340	519,900
2026-04-13	0.345	0.345	0.335	0.345	0.345	76,000
2026-04-10	0.340	0.345	0.335	0.345	0.345	131,500
2026-04-09	0.340	0.345	0.335	0.340	0.340	937,400
2026-04-08	0.330	0.345	0.330	0.340	0.340	124,700
2026-04-07	0.325	0.330	0.325	0.330	0.330	111,700
2026-04-06	0.325	0.325	0.320	0.325	0.325	265,600
2026-04-03	0.330	0.335	0.320	0.320	0.320	412,800
2026-04-02	0.325	0.330	0.325	0.325	0.325	203,800
2026-04-01	0.330	0.335	0.330	0.335	0.335	153,500
2026-03-31	0.315	0.325	0.315	0.320	0.320	325,500
2026-03-30	0.330	0.330	0.315	0.315	0.315	1,242,500
2026-03-27	0.335	0.335	0.330	0.330	0.330	740,300
2026-03-26	0.340	0.340	0.335	0.335	0.335	896,000
2026-03-25	0.340	0.345	0.335	0.340	0.340	443,300
2026-03-24	0.350	0.350	0.340	0.350	0.350	302,000
2026-03-20	0.350	0.350	0.350	0.350	0.350	0
2026-03-19	0.345	0.350	0.340	0.350	0.350	150,000
2026-03-18	0.345	0.350	0.345	0.350	0.350	100,000
2026-03-17	0.335	0.355	0.330	0.345	0.345	1,607,000
2026-03-16	0.345	0.345	0.325	0.335	0.335	1,505,200
2026-03-13	0.350	0.355	0.340	0.340	0.340	484,900
2026-03-12	0.360	0.365	0.360	0.365	0.351	610,700
2026-03-11	0.350	0.365	0.350	0.360	0.346	569,400
2026-03-10	0.340	0.355	0.340	0.350	0.337	1,399,200
2026-03-09	0.360	0.360	0.325	0.335	0.322	1,611,700
2026-03-06	0.360	0.365	0.355	0.355	0.341	633,400
2026-03-05	0.355	0.365	0.350	0.365	0.351	418,900
2026-03-04	0.345	0.350	0.345	0.350	0.337	1,264,700
2026-03-03	0.355	0.360	0.345	0.350	0.337	1,649,900
2026-03-02	0.350	0.360	0.345	0.355	0.341	1,124,300
2026-02-27	0.355	0.360	0.345	0.345	0.332	1,048,500
2026-02-26	0.355	0.360	0.350	0.360	0.346	494,100
2026-02-25	0.360	0.360	0.355	0.360	0.346	275,400
2026-02-24	0.370	0.370	0.360	0.360	0.346	252,500
2026-02-23	0.380	0.380	0.370	0.380	0.365	527,000
2026-02-20	0.385	0.385	0.375	0.380	0.365	402,800
2026-02-19	0.370	0.385	0.370	0.385	0.370	114,100
2026-02-16	0.385	0.385	0.365	0.380	0.365	221,900
2026-02-13	0.385	0.385	0.375	0.385	0.370	439,700
2026-02-12	0.390	0.395	0.385	0.390	0.375	367,800
2026-02-11	0.390	0.395	0.385	0.390	0.375	303,900
2026-02-10	0.390	0.395	0.385	0.390	0.375	598,300
2026-02-09	0.365	0.395	0.365	0.385	0.370	2,228,400
2026-02-06	0.360	0.370	0.360	0.365	0.351	112,800
2026-02-05	0.375	0.375	0.365	0.370	0.356	572,300

← NewerPage 3 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.