Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 8311.KLSE stock page

Pesona Metro Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.395	0.400	0.380	0.390	0.375	2,090,300
2025-11-07	0.405	0.405	0.390	0.395	0.380	1,157,300
2025-11-06	0.405	0.410	0.400	0.405	0.390	462,500
2025-11-05	0.395	0.405	0.390	0.405	0.390	1,355,600
2025-11-04	0.420	0.420	0.395	0.400	0.385	1,847,400
2025-11-03	0.420	0.430	0.410	0.420	0.404	922,500
2025-10-31	0.420	0.425	0.415	0.420	0.404	1,160,600
2025-10-30	0.415	0.425	0.410	0.425	0.409	1,194,600
2025-10-29	0.430	0.430	0.415	0.415	0.399	988,400
2025-10-28	0.435	0.440	0.425	0.430	0.414	650,300
2025-10-27	0.450	0.460	0.430	0.435	0.418	1,661,100
2025-10-24	0.430	0.445	0.425	0.445	0.428	2,278,200
2025-10-23	0.430	0.435	0.425	0.430	0.414	1,256,200
2025-10-22	0.420	0.435	0.420	0.430	0.414	2,234,900
2025-10-21	0.410	0.430	0.410	0.425	0.409	1,753,800

← NewerPage 5 of 5 · 255 trading days

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.