Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	1.420	1.460	1.400	1.400	1.214	428,000
2024-04-16	1.430	1.460	1.400	1.420	1.231	1,092,000
2024-04-15	1.450	1.470	1.390	1.450	1.257	582,000
2024-04-12	1.490	1.490	1.450	1.470	1.275	233,000
2024-04-11	1.480	1.490	1.470	1.480	1.283	294,000
2024-04-08	1.450	1.480	1.420	1.480	1.283	1,163,000
2024-04-05	1.450	1.460	1.420	1.450	1.257	404,000
2024-04-04	1.460	1.480	1.410	1.450	1.257	307,000
2024-04-03	1.470	1.480	1.430	1.440	1.249	1,355,000
2024-04-02	1.280	1.520	1.280	1.470	1.275	5,092,000
2024-03-27	1.260	1.300	1.260	1.300	1.127	4,000
2024-03-26	1.290	1.290	1.290	1.290	1.119	628,000
2024-03-25	1.320	1.320	1.260	1.300	1.127	2,594,000
2024-03-22	1.300	1.300	1.290	1.290	1.119	729,000
2024-03-21	1.320	1.320	1.300	1.310	1.136	51,000
2024-03-20	1.310	1.310	1.310	1.310	1.136	16,000
2024-03-19	1.290	1.310	1.290	1.310	1.136	357,000
2024-03-18	1.290	1.320	1.290	1.320	1.145	209,000
2024-03-15	1.300	1.300	1.290	1.290	1.119	80,000
2024-03-14	1.320	1.320	1.290	1.320	1.145	643,000
2024-03-13	1.320	1.320	1.290	1.310	1.136	660,000
2024-03-12	1.320	1.320	1.290	1.310	1.136	126,000
2024-03-11	1.290	1.320	1.290	1.290	1.119	102,000
2024-03-08	1.290	1.320	1.290	1.320	1.145	15,000
2024-03-07	1.320	1.320	1.320	1.320	1.145	1,000
2024-03-06	1.320	1.320	1.290	1.290	1.119	770,000
2024-03-05	1.300	1.320	1.280	1.300	1.127	333,000
2024-03-04	1.300	1.320	1.300	1.320	1.145	29,000
2024-03-01	1.320	1.320	1.300	1.320	1.145	37,000
2024-02-29	1.320	1.320	1.300	1.320	1.145	97,000
2024-02-28	1.300	1.310	1.290	1.310	1.136	148,000
2024-02-27	1.290	1.320	1.290	1.320	1.145	6,000
2024-02-26	1.290	1.310	1.290	1.310	1.136	63,000
2024-02-23	1.290	1.310	1.290	1.310	1.136	271,000
2024-02-22	1.300	1.310	1.300	1.310	1.136	119,000
2024-02-21	1.300	1.300	1.300	1.300	1.127	29,000
2024-02-20	1.300	1.320	1.300	1.320	1.145	13,000
2024-02-19	1.300	1.340	1.290	1.340	1.162	90,000
2024-02-16	1.300	1.350	1.290	1.340	1.162	219,000
2024-02-15	1.340	1.350	1.340	1.350	1.171	63,000
2024-02-14	1.310	1.350	1.310	1.350	1.171	188,000
2024-02-13	1.290	1.310	1.290	1.310	1.136	321,000
2024-02-12	1.290	1.300	1.290	1.300	1.127	25,000
2024-02-08	1.310	1.310	1.290	1.300	1.127	90,000
2024-02-07	1.310	1.310	1.310	1.310	1.136	1,000
2024-02-06	1.290	1.310	1.290	1.310	1.136	62,000
2024-02-05	1.290	1.310	1.290	1.310	1.136	13,000
2024-02-02	1.300	1.310	1.290	1.310	1.136	277,000
2024-02-01	1.300	1.300	1.290	1.290	1.119	35,000
2024-01-31	1.300	1.300	1.300	1.300	1.127	6,000
2024-01-30	1.300	1.300	1.290	1.290	1.119	20,000
2024-01-29	1.300	1.300	1.290	1.290	1.119	805,000
2024-01-26	1.300	1.300	1.290	1.290	1.119	231,000
2024-01-25	1.290	1.290	1.290	1.290	1.119	42,000
2024-01-24	1.290	1.290	1.290	1.290	1.119	119,000
2024-01-23	1.290	1.290	1.290	1.290	1.119	115,000
2024-01-22	1.300	1.300	1.250	1.300	1.127	38,000
2024-01-19	1.270	1.300	1.270	1.300	1.127	343,000
2024-01-18	1.270	1.270	1.270	1.270	1.101	40,000
2024-01-17	1.260	1.270	1.260	1.260	1.093	37,000

← NewerPage 11 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.