Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	1.260	1.270	1.260	1.260	1.093	278,000
2024-01-15	1.260	1.270	1.260	1.260	1.093	249,000
2024-01-12	1.260	1.270	1.260	1.260	1.093	241,000
2024-01-11	1.220	1.260	1.220	1.260	1.093	39,000
2024-01-10	1.220	1.260	1.220	1.260	1.093	33,000
2024-01-09	1.260	1.260	1.250	1.260	1.093	25,000
2024-01-08	1.280	1.280	1.260	1.270	1.101	26,000
2024-01-05	1.270	1.270	1.200	1.270	1.101	96,000
2024-01-04	1.270	1.270	1.270	1.270	1.101	8,000
2024-01-02	1.280	1.280	1.200	1.280	1.110	14,000
2023-12-29	1.270	1.270	1.270	1.270	1.101	10,000
2023-12-28	1.270	1.270	1.260	1.270	1.101	213,000
2023-12-27	1.250	1.250	1.250	1.250	1.084	1,000
2023-12-22	1.270	1.270	1.240	1.250	1.084	60,000
2023-12-21	1.260	1.260	1.240	1.240	1.075	255,000
2023-12-20	1.250	1.260	1.250	1.260	1.093	330,000
2023-12-19	1.230	1.250	1.190	1.250	1.084	639,000
2023-12-18	1.230	1.230	1.230	1.230	1.067	94,000
2023-12-14	1.220	1.220	1.220	1.220	1.058	10,000
2023-12-13	1.220	1.220	1.210	1.220	1.058	78,000
2023-12-12	1.180	1.210	1.180	1.210	1.049	24,000
2023-12-11	1.220	1.220	1.170	1.180	1.023	14,000
2023-12-07	1.220	1.230	1.170	1.170	1.015	257,000
2023-12-06	1.230	1.230	1.220	1.220	1.058	23,000
2023-12-05	1.170	1.220	1.170	1.220	1.058	53,000
2023-12-04	1.220	1.220	1.220	1.220	1.058	66,000
2023-11-30	1.220	1.230	1.220	1.230	1.067	73,000
2023-11-29	1.170	1.220	1.170	1.220	1.058	449,000
2023-11-24	1.170	1.220	1.170	1.220	1.058	4,000
2023-11-23	1.170	1.220	1.170	1.220	1.058	120,000
2023-11-22	1.170	1.180	1.170	1.180	1.023	60,000
2023-11-21	1.170	1.220	1.170	1.220	1.058	4,000
2023-11-20	1.170	1.170	1.170	1.170	1.015	8,000
2023-11-17	1.210	1.210	1.210	1.210	1.049	90,000
2023-11-16	1.160	1.210	1.160	1.210	1.049	71,000
2023-11-15	1.210	1.210	1.150	1.210	1.049	176,000
2023-11-14	1.160	1.210	1.160	1.210	1.049	4,000
2023-11-13	1.160	1.220	1.160	1.210	1.049	159,000
2023-11-10	1.230	1.230	1.230	1.230	1.067	2,000
2023-11-09	1.200	1.230	1.200	1.230	1.067	33,000
2023-11-08	1.200	1.200	1.200	1.200	1.041	1,000
2023-11-07	1.160	1.160	1.150	1.150	0.997	60,000
2023-11-06	1.170	1.200	1.170	1.200	1.041	2,000
2023-11-03	1.160	1.190	1.160	1.160	1.006	122,000
2023-10-31	1.160	1.160	1.160	1.160	1.006	6,000
2023-10-27	1.170	1.170	1.160	1.160	1.006	75,000
2023-10-25	1.190	1.190	1.190	1.190	1.032	11,000
2023-10-24	1.180	1.190	1.170	1.190	1.032	276,000
2023-10-23	1.190	1.190	1.190	1.190	1.032	8,000
2023-10-20	1.190	1.190	1.160	1.190	1.032	220,000
2023-10-19	1.190	1.190	1.190	1.190	1.032	6,000
2023-10-18	1.170	1.190	1.160	1.170	1.015	305,000
2023-10-17	1.210	1.210	1.200	1.200	1.041	72,000
2023-10-16	1.160	1.210	1.160	1.210	1.049	23,000
2023-10-13	1.190	1.200	1.190	1.200	1.041	336,000
2023-10-12	1.160	1.190	1.160	1.190	1.032	104,000
2023-10-11	1.190	1.190	1.150	1.170	1.015	291,000
2023-10-10	1.160	1.190	1.160	1.190	1.032	74,000
2023-10-09	1.220	1.220	1.170	1.170	1.015	688,000
2023-10-06	1.170	1.180	1.170	1.180	1.023	33,000

← NewerPage 12 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.