Pesona Metro Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.375	0.380	0.365	0.375	0.361	1,090,300
2026-02-03	0.360	0.375	0.360	0.375	0.361	881,600
2026-01-30	0.365	0.370	0.355	0.360	0.346	420,700
2026-01-29	0.370	0.375	0.355	0.370	0.356	785,000
2026-01-28	0.370	0.375	0.365	0.370	0.356	1,231,600
2026-01-27	0.375	0.375	0.365	0.370	0.356	238,700
2026-01-26	0.370	0.380	0.365	0.375	0.361	915,500
2026-01-23	0.365	0.380	0.365	0.370	0.356	882,200
2026-01-22	0.360	0.370	0.360	0.365	0.351	1,883,300
2026-01-21	0.350	0.360	0.350	0.360	0.346	684,000
2026-01-20	0.350	0.360	0.350	0.355	0.341	744,000
2026-01-19	0.360	0.360	0.350	0.355	0.341	1,590,300
2026-01-16	0.350	0.360	0.350	0.360	0.346	1,628,700
2026-01-15	0.330	0.350	0.330	0.350	0.337	2,587,900
2026-01-14	0.325	0.330	0.315	0.325	0.313	1,224,700
2026-01-13	0.325	0.330	0.320	0.325	0.313	445,500
2026-01-12	0.315	0.330	0.310	0.325	0.313	2,299,500
2026-01-09	0.315	0.320	0.315	0.320	0.308	732,300
2026-01-08	0.310	0.325	0.310	0.320	0.308	828,200
2026-01-07	0.320	0.325	0.305	0.310	0.298	2,592,800
2026-01-06	0.330	0.330	0.320	0.325	0.313	2,104,300
2026-01-05	0.325	0.335	0.325	0.335	0.322	546,700
2026-01-02	0.330	0.335	0.330	0.330	0.317	222,000
2025-12-31	0.330	0.340	0.325	0.335	0.322	545,100
2025-12-30	0.340	0.340	0.330	0.335	0.322	596,200
2025-12-29	0.340	0.340	0.335	0.335	0.322	462,100
2025-12-26	0.330	0.345	0.330	0.345	0.332	515,100
2025-12-24	0.340	0.340	0.330	0.335	0.322	1,106,900
2025-12-23	0.340	0.345	0.335	0.340	0.327	188,700
2025-12-22	0.345	0.350	0.340	0.340	0.327	345,700
2025-12-19	0.330	0.350	0.330	0.345	0.332	1,079,900
2025-12-18	0.335	0.335	0.330	0.330	0.317	178,500
2025-12-17	0.325	0.340	0.325	0.340	0.327	1,291,400
2025-12-16	0.335	0.340	0.315	0.320	0.308	3,280,300
2025-12-15	0.350	0.360	0.340	0.345	0.332	1,065,200
2025-12-12	0.355	0.365	0.345	0.355	0.341	2,562,800
2025-12-11	0.360	0.365	0.355	0.365	0.351	729,500
2025-12-10	0.375	0.375	0.360	0.365	0.351	1,070,100
2025-12-09	0.370	0.380	0.370	0.375	0.361	1,151,000
2025-12-08	0.385	0.390	0.365	0.370	0.356	1,979,400
2025-12-05	0.395	0.395	0.380	0.385	0.370	400,100
2025-12-04	0.380	0.400	0.370	0.395	0.380	1,867,000
2025-12-03	0.380	0.395	0.375	0.385	0.370	1,298,900
2025-12-02	0.400	0.405	0.380	0.385	0.370	913,100
2025-12-01	0.390	0.405	0.365	0.400	0.385	1,499,800
2025-11-28	0.395	0.395	0.380	0.390	0.375	387,700
2025-11-27	0.375	0.405	0.360	0.395	0.380	3,850,100
2025-11-26	0.380	0.390	0.365	0.375	0.361	2,202,200
2025-11-25	0.390	0.390	0.380	0.385	0.370	684,500
2025-11-24	0.400	0.400	0.370	0.395	0.380	3,763,000
2025-11-21	0.390	0.400	0.380	0.395	0.380	4,415,000
2025-11-20	0.355	0.395	0.350	0.390	0.375	4,016,100
2025-11-19	0.345	0.355	0.345	0.355	0.341	468,400
2025-11-18	0.350	0.360	0.335	0.345	0.332	1,080,300
2025-11-17	0.345	0.355	0.340	0.355	0.341	1,861,900
2025-11-14	0.345	0.350	0.320	0.325	0.313	4,756,400
2025-11-13	0.350	0.360	0.345	0.345	0.332	1,511,600
2025-11-12	0.375	0.375	0.340	0.360	0.346	7,320,600
2025-11-11	0.385	0.390	0.380	0.380	0.365	1,182,400
2025-11-10	0.395	0.400	0.380	0.390	0.375	2,090,300

← NewerPage 4 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.