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
2025-10-17	0.425	0.430	0.385	0.405	0.390	4,718,200
2025-10-16	0.435	0.440	0.425	0.430	0.414	1,061,800
2025-10-15	0.430	0.440	0.415	0.435	0.418	2,490,700
2025-10-14	0.425	0.445	0.405	0.425	0.409	7,122,600
2025-10-13	0.415	0.430	0.410	0.425	0.409	2,706,200
2025-10-10	0.415	0.440	0.415	0.430	0.414	6,961,700
2025-10-09	0.405	0.415	0.405	0.410	0.394	2,461,100
2025-10-08	0.405	0.415	0.380	0.400	0.385	3,236,700
2025-10-07	0.440	0.440	0.390	0.405	0.390	8,994,900
2025-10-06	0.435	0.450	0.430	0.440	0.423	1,570,000
2025-10-03	0.455	0.455	0.430	0.430	0.414	2,756,700
2025-10-02	0.455	0.470	0.445	0.450	0.433	4,685,300
2025-10-01	0.415	0.465	0.410	0.455	0.438	8,392,500
2025-09-30	0.410	0.420	0.405	0.415	0.399	2,437,500
2025-09-29	0.445	0.445	0.410	0.410	0.394	4,035,000
2025-09-26	0.425	0.435	0.420	0.420	0.404	2,610,600
2025-09-25	0.405	0.435	0.405	0.425	0.409	13,661,000
2025-09-24	0.380	0.400	0.375	0.400	0.385	7,324,100
2025-09-23	0.365	0.380	0.360	0.375	0.361	3,184,700
2025-09-22	0.360	0.375	0.360	0.360	0.346	2,031,400
2025-09-19	0.370	0.375	0.355	0.365	0.351	2,702,000
2025-09-18	0.370	0.380	0.365	0.370	0.356	1,919,000
2025-09-17	0.370	0.385	0.365	0.370	0.356	4,146,400
2025-09-12	0.340	0.380	0.340	0.365	0.351	11,633,300
2025-09-11	0.345	0.350	0.335	0.345	0.332	2,388,700
2025-09-10	0.325	0.350	0.325	0.345	0.332	3,988,200
2025-09-09	0.315	0.330	0.315	0.330	0.317	1,499,600
2025-09-08	0.315	0.320	0.310	0.315	0.303	1,339,900
2025-09-04	0.315	0.315	0.305	0.315	0.303	567,000
2025-09-03	0.315	0.325	0.305	0.310	0.298	971,800
2025-09-02	0.310	0.320	0.295	0.315	0.303	2,914,300
2025-08-29	0.310	0.320	0.310	0.320	0.308	683,300
2025-08-28	0.325	0.325	0.315	0.315	0.303	947,600
2025-08-27	0.320	0.325	0.315	0.325	0.313	745,300
2025-08-26	0.340	0.340	0.320	0.325	0.313	2,674,800
2025-08-25	0.345	0.350	0.335	0.340	0.327	2,219,400
2025-08-22	0.340	0.340	0.335	0.335	0.322	460,200
2025-08-21	0.335	0.345	0.330	0.340	0.327	823,100
2025-08-20	0.340	0.350	0.330	0.335	0.322	2,067,000
2025-08-19	0.330	0.345	0.330	0.340	0.327	2,738,800
2025-08-18	0.325	0.335	0.325	0.330	0.317	1,181,200
2025-08-15	0.320	0.325	0.320	0.325	0.313	180,000
2025-08-14	0.325	0.330	0.325	0.325	0.313	695,400
2025-08-13	0.320	0.325	0.320	0.325	0.313	433,400
2025-08-12	0.305	0.320	0.305	0.320	0.308	1,314,800

← NewerPage 5 of 20 · 1,178 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.