Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	1.240	1.240	1.230	1.230	1.114	20,000
2024-07-17	1.240	1.240	1.230	1.230	1.114	141,000
2024-07-16	1.250	1.250	1.240	1.240	1.123	60,000
2024-07-15	1.290	1.290	1.230	1.230	1.114	53,000
2024-07-12	1.250	1.290	1.240	1.290	1.168	105,000
2024-07-11	1.250	1.290	1.230	1.250	1.132	45,000
2024-07-10	1.250	1.250	1.250	1.250	1.132	2,000
2024-07-09	1.280	1.280	1.260	1.260	1.141	63,000
2024-07-08	1.270	1.270	1.230	1.250	1.132	99,000
2024-07-05	1.270	1.270	1.220	1.270	1.150	54,000
2024-07-04	1.270	1.270	1.270	1.270	1.150	15,000
2024-07-03	1.280	1.280	1.270	1.270	1.150	11,000
2024-07-02	1.280	1.280	1.240	1.240	1.123	27,000
2024-07-01	1.260	1.280	1.250	1.280	1.159	19,000
2024-06-28	1.280	1.290	1.250	1.280	1.159	58,000
2024-06-27	1.250	1.290	1.240	1.290	1.168	151,000
2024-06-26	1.250	1.260	1.250	1.250	1.132	176,000
2024-06-25	1.250	1.280	1.250	1.250	1.132	9,000
2024-06-24	1.290	1.290	1.270	1.270	1.150	20,000
2024-06-19	1.250	1.290	1.240	1.290	1.168	36,000
2024-06-18	1.290	1.290	1.250	1.250	1.132	216,000
2024-06-14	1.250	1.290	1.250	1.290	1.168	124,000
2024-06-13	1.290	1.290	1.250	1.250	1.132	18,000
2024-06-11	1.250	1.290	1.250	1.290	1.168	16,000
2024-06-07	1.270	1.270	1.270	1.270	1.150	73,000
2024-06-06	1.280	1.290	1.280	1.290	1.168	14,000
2024-06-05	1.240	1.280	1.210	1.280	1.159	66,000
2024-06-04	1.260	1.290	1.230	1.270	1.150	634,000
2024-06-03	1.290	1.290	1.250	1.290	1.168	162,000
2024-05-31	1.280	1.280	1.260	1.280	1.159	308,000
2024-05-30	1.270	1.300	1.270	1.300	1.177	21,000
2024-05-29	1.300	1.300	1.300	1.300	1.177	5,000
2024-05-28	1.270	1.300	1.270	1.300	1.177	85,000
2024-05-27	1.270	1.300	1.270	1.270	1.150	249,000
2024-05-24	1.310	1.310	1.260	1.300	1.177	25,000
2024-05-23	1.300	1.300	1.270	1.270	1.150	133,000
2024-05-22	1.300	1.300	1.300	1.300	1.177	12,000
2024-05-21	1.270	1.300	1.260	1.300	1.177	52,000
2024-05-20	1.260	1.300	1.260	1.300	1.177	253,000
2024-05-17	1.300	1.300	1.250	1.300	1.177	251,000
2024-05-16	1.310	1.310	1.300	1.300	1.177	57,000
2024-05-15	1.280	1.300	1.260	1.300	1.177	147,000
2024-05-14	1.300	1.310	1.300	1.300	1.177	18,000
2024-05-13	1.330	1.330	1.310	1.310	1.186	59,000
2024-05-10	1.300	1.310	1.280	1.310	1.186	95,000
2024-05-09	1.280	1.300	1.270	1.300	1.177	82,000
2024-05-08	1.280	1.280	1.250	1.280	1.159	21,000
2024-05-07	1.260	1.260	1.250	1.250	1.132	14,000
2024-05-06	1.290	1.290	1.240	1.240	1.123	64,000
2024-05-03	1.300	1.300	1.230	1.230	1.114	121,000
2024-05-02	1.230	1.330	1.230	1.320	1.195	604,000
2024-04-30	1.250	1.250	1.250	1.250	1.132	497,000
2024-04-29	1.240	1.250	1.240	1.240	1.123	94,000
2024-04-26	1.230	1.280	1.220	1.240	1.123	294,000
2024-04-25	1.280	1.290	1.220	1.290	1.168	361,000
2024-04-24	1.210	1.290	1.210	1.290	1.168	104,000
2024-04-23	1.230	1.290	1.180	1.280	1.159	729,000
2024-04-22	1.260	1.290	1.220	1.270	1.150	218,000
2024-04-19	1.250	1.300	1.220	1.250	1.132	261,000
2024-04-18	1.390	1.460	1.390	1.420	1.231	284,000

← NewerPage 10 of 20 · 1,196 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.