Pesona Metro Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.325	0.335	0.325	0.325	0.305	2,583,200
2025-02-12	0.310	0.335	0.300	0.325	0.305	4,576,500
2025-02-10	0.310	0.310	0.300	0.310	0.290	288,700
2025-02-07	0.305	0.310	0.300	0.310	0.290	508,600
2025-02-06	0.315	0.315	0.305	0.310	0.290	537,000
2025-02-05	0.300	0.315	0.300	0.310	0.290	401,600
2025-02-04	0.300	0.300	0.295	0.295	0.276	175,800
2025-02-03	0.295	0.300	0.290	0.300	0.281	243,800
2025-01-31	0.295	0.300	0.295	0.295	0.276	200,900
2025-01-28	0.285	0.300	0.285	0.295	0.276	264,500
2025-01-27	0.295	0.300	0.290	0.295	0.276	818,700
2025-01-24	0.300	0.305	0.300	0.305	0.286	492,400
2025-01-23	0.305	0.310	0.300	0.310	0.290	802,500
2025-01-22	0.320	0.320	0.305	0.310	0.290	1,076,200
2025-01-21	0.320	0.320	0.310	0.320	0.300	448,500
2025-01-20	0.315	0.320	0.305	0.315	0.295	940,600
2025-01-17	0.300	0.315	0.295	0.310	0.290	734,600
2025-01-16	0.295	0.305	0.285	0.305	0.286	1,925,200
2025-01-15	0.305	0.305	0.270	0.290	0.272	3,774,900
2025-01-14	0.310	0.315	0.300	0.305	0.286	659,200
2025-01-13	0.310	0.310	0.300	0.310	0.290	1,721,800
2025-01-10	0.325	0.330	0.310	0.310	0.290	1,239,700
2025-01-09	0.325	0.335	0.320	0.320	0.300	1,122,000
2025-01-08	0.335	0.335	0.325	0.325	0.305	705,800
2025-01-07	0.320	0.345	0.320	0.335	0.314	4,585,500
2025-01-06	0.315	0.325	0.315	0.320	0.300	1,969,200
2025-01-03	0.310	0.315	0.300	0.315	0.295	1,331,500
2025-01-02	0.320	0.320	0.295	0.310	0.290	2,281,800
2024-12-31	0.310	0.325	0.310	0.320	0.300	1,694,600
2024-12-30	0.315	0.315	0.310	0.315	0.295	538,400
2024-12-27	0.320	0.320	0.310	0.310	0.290	1,801,400
2024-12-26	0.320	0.330	0.315	0.320	0.300	2,865,900
2024-12-24	0.310	0.320	0.310	0.320	0.300	2,279,000
2024-12-23	0.305	0.310	0.300	0.310	0.290	795,000
2024-12-20	0.300	0.305	0.295	0.305	0.286	1,741,000
2024-12-19	0.290	0.305	0.290	0.300	0.281	1,169,800
2024-12-18	0.285	0.305	0.285	0.295	0.276	3,115,300
2024-12-17	0.290	0.295	0.285	0.290	0.272	1,019,100
2024-12-16	0.290	0.300	0.285	0.290	0.272	1,697,700
2024-12-13	0.290	0.295	0.280	0.285	0.267	968,900
2024-12-12	0.290	0.295	0.280	0.280	0.262	1,422,500
2024-12-11	0.295	0.300	0.285	0.290	0.272	3,514,900
2024-12-10	0.275	0.290	0.275	0.290	0.272	5,041,200
2024-12-09	0.270	0.280	0.270	0.275	0.258	2,301,300
2024-12-06	0.265	0.270	0.260	0.265	0.248	722,100
2024-12-05	0.270	0.270	0.255	0.270	0.253	3,298,600
2024-12-04	0.270	0.275	0.260	0.270	0.253	2,011,000
2024-12-03	0.280	0.285	0.265	0.270	0.253	4,275,800
2024-12-02	0.265	0.280	0.265	0.275	0.258	7,769,100
2024-11-29	0.260	0.270	0.260	0.265	0.248	3,493,800
2024-11-28	0.255	0.260	0.255	0.255	0.239	549,400
2024-11-27	0.265	0.270	0.250	0.260	0.244	3,224,000
2024-11-26	0.260	0.270	0.260	0.265	0.248	1,941,700
2024-11-25	0.255	0.270	0.255	0.260	0.244	5,437,400
2024-11-22	0.250	0.255	0.250	0.255	0.239	503,200
2024-11-21	0.250	0.250	0.245	0.245	0.230	147,800
2024-11-20	0.245	0.255	0.245	0.250	0.234	893,400
2024-11-19	0.245	0.245	0.245	0.245	0.230	264,600
2024-11-18	0.235	0.245	0.235	0.245	0.230	864,100
2024-11-15	0.235	0.240	0.235	0.235	0.220	301,700

← NewerPage 8 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.