Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.050	1.050	1.030	1.040	1.040	11,000
2026-10-15	1.050	1.050	1.020	1.040	1.040	24,000
2026-10-14	1.050	1.050	1.020	1.040	1.040	27,000
2026-10-13	1.030	1.050	1.020	1.050	1.050	107,000
2026-10-12	1.060	1.060	1.050	1.050	1.050	14,000
2026-10-09	1.040	1.060	1.030	1.060	1.060	112,000
2026-10-08	1.040	1.050	1.040	1.050	1.050	26,000
2026-10-07	1.040	1.060	1.040	1.050	1.050	22,000
2026-10-06	1.070	1.070	1.040	1.060	1.060	91,000
2026-10-05	1.070	1.070	1.040	1.060	1.060	23,000
2026-10-02	1.070	1.070	1.070	1.070	1.070	10,000
2026-10-01	1.040	1.070	1.030	1.070	1.070	349,000
2026-09-30	1.050	1.070	1.040	1.070	1.070	151,000
2026-09-29	1.060	1.080	1.060	1.080	1.080	24,000
2026-09-28	1.080	1.080	1.060	1.060	1.060	13,000
2026-09-25	1.060	1.060	1.050	1.050	1.050	120,000
2026-09-24	1.070	1.070	1.070	1.070	1.070	3,000
2026-09-23	1.080	1.080	1.060	1.070	1.070	9,000
2026-09-22	1.080	1.080	1.060	1.080	1.080	7,000
2026-09-21	1.080	1.080	1.060	1.080	1.080	11,000
2026-09-18	1.060	1.080	1.060	1.080	1.080	10,000
2026-09-17	1.060	1.060	1.060	1.060	1.060	55,000
2026-09-16	1.080	1.080	1.060	1.080	1.080	70,000
2026-09-15	1.090	1.090	1.060	1.080	1.080	26,000
2026-09-14	1.070	1.100	1.070	1.090	1.090	8,000
2026-09-11	1.100	1.100	1.070	1.090	1.090	50,000
2026-09-10	1.100	1.100	1.100	1.100	1.100	1,000
2026-09-09	1.070	1.100	1.070	1.100	1.100	13,000
2026-09-08	1.080	1.090	1.080	1.080	1.080	75,000
2026-09-07	1.100	1.100	1.080	1.090	1.090	7,000
2026-09-04	1.090	1.100	1.060	1.060	1.060	133,000
2026-09-03	1.080	1.080	1.080	1.080	1.080	24,000
2026-09-02	1.090	1.090	1.050	1.080	1.080	70,000
2026-09-01	1.080	1.090	1.070	1.090	1.090	314,000
2026-08-28	1.070	1.080	1.070	1.080	1.080	23,000
2026-08-27	1.070	1.070	1.070	1.070	1.070	16,000
2026-08-26	1.070	1.070	1.050	1.070	1.070	76,000
2026-08-25	1.060	1.070	1.060	1.070	1.070	91,000
2026-08-24	1.060	1.060	1.050	1.060	1.060	35,000
2026-08-20	1.060	1.060	1.060	1.060	1.060	7,000
2026-08-19	1.060	1.060	1.030	1.060	1.060	211,000
2026-08-18	1.040	1.060	1.040	1.060	1.060	267,000
2026-08-17	1.050	1.050	1.030	1.030	1.030	110,000
2026-08-14	1.070	1.070	1.040	1.050	1.050	54,000
2026-08-13	1.050	1.070	1.050	1.070	1.070	58,000
2026-08-12	1.070	1.080	1.040	1.080	1.080	38,000
2026-08-11	1.050	1.070	1.030	1.040	1.040	220,000
2026-08-10	1.070	1.070	1.070	1.070	1.070	11,000
2026-08-07	1.040	1.070	1.040	1.070	1.070	207,000
2026-08-06	1.070	1.070	1.070	1.070	1.070	1,000
2026-08-05	1.070	1.070	1.070	1.070	1.070	6,000
2026-08-04	1.060	1.070	1.060	1.070	1.070	36,000
2026-08-03	1.070	1.070	1.040	1.070	1.070	6,000
2026-07-31	1.050	1.060	1.050	1.060	1.060	35,000
2026-07-29	1.040	1.060	1.040	1.060	1.060	20,000
2026-07-28	1.050	1.070	1.050	1.050	1.050	175,000
2026-07-24	1.060	1.070	1.050	1.070	1.070	417,000
2026-07-23	1.070	1.070	1.070	1.070	1.070	42,000
2026-07-22	1.070	1.070	1.070	1.070	1.070	15
2026-07-20	1.090	1.090	1.090	1.090	1.090	4,000

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.0600 PHP
2025-04-23	0.0600 PHP
2024-04-19	0.0600 PHP
2023-04-14	0.0600 PHP
2020-05-26	0.0600 PHP
2019-04-10	0.0600 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.