Pesona Metro Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.320	0.320	0.305	0.305	0.293	1,059,600
2025-08-08	0.320	0.320	0.310	0.320	0.308	1,464,700
2025-08-07	0.320	0.325	0.315	0.320	0.308	638,100
2025-08-06	0.325	0.325	0.310	0.325	0.313	1,567,300
2025-08-05	0.325	0.330	0.315	0.315	0.303	1,076,900
2025-08-04	0.315	0.325	0.305	0.325	0.313	2,258,800
2025-08-01	0.325	0.325	0.310	0.320	0.308	2,980,800
2025-07-31	0.325	0.335	0.325	0.330	0.317	760,300
2025-07-30	0.340	0.340	0.315	0.330	0.317	1,617,500
2025-07-29	0.340	0.345	0.335	0.345	0.332	1,054,600
2025-07-28	0.330	0.335	0.330	0.335	0.322	831,600
2025-07-25	0.330	0.335	0.320	0.330	0.317	518,300
2025-07-24	0.335	0.345	0.325	0.330	0.317	1,234,900
2025-07-23	0.325	0.330	0.315	0.330	0.317	952,400
2025-07-22	0.330	0.330	0.325	0.325	0.313	399,400
2025-07-21	0.330	0.340	0.325	0.330	0.317	2,243,200
2025-07-18	0.315	0.335	0.315	0.330	0.317	4,899,300
2025-07-17	0.300	0.310	0.300	0.310	0.298	918,300
2025-07-16	0.300	0.305	0.295	0.300	0.289	1,749,500
2025-07-15	0.305	0.310	0.305	0.305	0.293	533,300
2025-07-14	0.310	0.310	0.305	0.310	0.298	322,900
2025-07-11	0.315	0.315	0.310	0.310	0.298	337,200
2025-07-10	0.310	0.320	0.310	0.320	0.308	434,000
2025-07-09	0.315	0.320	0.310	0.310	0.298	551,200
2025-07-08	0.305	0.315	0.300	0.315	0.303	642,700
2025-07-07	0.300	0.320	0.300	0.310	0.298	1,915,600
2025-07-04	0.305	0.305	0.300	0.300	0.289	261,700
2025-07-03	0.295	0.305	0.295	0.305	0.293	881,300
2025-07-02	0.305	0.305	0.300	0.300	0.289	175,500
2025-07-01	0.305	0.305	0.300	0.300	0.289	653,100
2025-06-30	0.300	0.305	0.295	0.305	0.293	980,800
2025-06-26	0.300	0.300	0.295	0.300	0.289	180,000
2025-06-25	0.290	0.305	0.290	0.295	0.284	1,937,500
2025-06-24	0.280	0.290	0.280	0.290	0.279	337,200
2025-06-23	0.285	0.285	0.280	0.285	0.274	597,900
2025-06-20	0.290	0.295	0.290	0.290	0.279	74,800
2025-06-19	0.285	0.300	0.280	0.290	0.279	1,643,400
2025-06-18	0.280	0.285	0.275	0.285	0.274	234,100
2025-06-17	0.275	0.280	0.270	0.280	0.269	96,800
2025-06-16	0.280	0.280	0.270	0.275	0.265	608,300
2025-06-13	0.290	0.290	0.280	0.280	0.269	427,500
2025-06-12	0.285	0.290	0.285	0.290	0.279	583,300
2025-06-11	0.270	0.285	0.270	0.285	0.274	1,075,100
2025-06-10	0.270	0.270	0.265	0.270	0.260	419,600
2025-06-09	0.270	0.275	0.270	0.275	0.265	377,600
2025-06-06	0.270	0.275	0.265	0.270	0.260	355,200
2025-06-05	0.265	0.270	0.260	0.270	0.260	604,200
2025-06-04	0.270	0.270	0.260	0.265	0.255	595,400
2025-06-03	0.280	0.280	0.250	0.270	0.260	889,100
2025-05-30	0.275	0.285	0.275	0.280	0.269	395,700
2025-05-29	0.275	0.285	0.270	0.280	0.269	551,700
2025-05-28	0.285	0.285	0.275	0.280	0.269	768,500
2025-05-27	0.290	0.295	0.280	0.285	0.274	497,000
2025-05-26	0.300	0.300	0.290	0.295	0.284	591,000
2025-05-23	0.300	0.305	0.295	0.300	0.289	1,016,900
2025-05-22	0.295	0.295	0.290	0.295	0.284	730,700
2025-05-21	0.280	0.295	0.280	0.295	0.284	999,400
2025-05-20	0.275	0.280	0.275	0.280	0.269	406,400
2025-05-19	0.280	0.280	0.270	0.270	0.260	592,300
2025-05-16	0.290	0.290	0.280	0.280	0.269	355,200

← NewerPage 6 of 20 · 1,181 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.