Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	1.370	1.410	1.370	1.380	1.197	27,000
2023-07-07	1.410	1.410	1.380	1.380	1.197	49,000
2023-07-06	1.370	1.400	1.370	1.400	1.214	67,000
2023-07-05	1.390	1.390	1.380	1.380	1.197	23,000
2023-07-04	1.360	1.380	1.360	1.380	1.197	41,000
2023-07-03	1.370	1.390	1.370	1.390	1.205	42,000
2023-06-30	1.360	1.360	1.360	1.360	1.179	52,000
2023-06-29	1.360	1.390	1.360	1.380	1.197	16,000
2023-06-27	1.380	1.390	1.370	1.380	1.197	40,000
2023-06-26	1.370	1.380	1.370	1.380	1.197	31,000
2023-06-22	1.360	1.400	1.360	1.400	1.214	6,000
2023-06-21	1.370	1.410	1.360	1.360	1.179	67,000
2023-06-20	1.370	1.410	1.360	1.370	1.188	96,000
2023-06-19	1.360	1.410	1.360	1.410	1.223	5,000
2023-06-16	1.370	1.420	1.370	1.410	1.223	71,000
2023-06-14	1.360	1.430	1.360	1.430	1.240	23,000
2023-06-13	1.390	1.390	1.370	1.380	1.197	79,000
2023-06-09	1.400	1.420	1.360	1.420	1.231	77,000
2023-06-08	1.420	1.420	1.420	1.420	1.231	3,000
2023-06-07	1.440	1.440	1.420	1.420	1.231	34,000
2023-06-06	1.420	1.440	1.340	1.430	1.240	308,000
2023-06-05	1.400	1.400	1.400	1.400	1.214	13,000
2023-06-02	1.440	1.440	1.410	1.420	1.231	182,000
2023-06-01	1.380	1.400	1.380	1.400	1.214	9,994,000
2023-05-31	1.380	1.380	1.380	1.380	1.197	19,000
2023-05-30	1.400	1.400	1.380	1.380	1.197	5,093,000
2023-05-29	1.390	1.400	1.390	1.400	1.214	3,527,000
2023-05-26	1.380	1.390	1.380	1.380	1.197	65,000
2023-05-25	1.400	1.400	1.400	1.400	1.214	19,000
2023-05-24	1.400	1.400	1.400	1.400	1.214	35,000
2023-05-23	1.380	1.380	1.380	1.380	1.197	43,000
2023-05-22	1.390	1.400	1.380	1.380	1.197	272,000
2023-05-19	1.390	1.400	1.390	1.400	1.214	666,000
2023-05-18	1.400	1.400	1.400	1.400	1.214	203,000
2023-05-17	1.390	1.430	1.390	1.420	1.231	85,000
2023-05-16	1.410	1.440	1.390	1.440	1.249	214,000
2023-05-15	1.390	1.400	1.390	1.400	1.214	186,000
2023-05-12	1.370	1.390	1.370	1.390	1.205	136,000
2023-05-11	1.370	1.390	1.370	1.380	1.197	291,000
2023-05-10	1.360	1.380	1.360	1.380	1.197	220,000
2023-05-09	1.380	1.380	1.360	1.380	1.197	294,000
2023-05-08	1.380	1.390	1.340	1.380	1.197	231,000
2023-05-05	1.340	1.380	1.340	1.380	1.197	121,000
2023-05-04	1.350	1.380	1.340	1.340	1.162	299,000
2023-05-03	1.390	1.390	1.360	1.380	1.197	29,000
2023-05-02	1.350	1.350	1.350	1.350	1.171	112,000
2023-04-28	1.430	1.430	1.360	1.410	1.223	37,000
2023-04-27	1.370	1.450	1.340	1.340	1.162	1,063,000
2023-04-26	1.470	1.470	1.370	1.370	1.188	36,000
2023-04-25	1.380	1.380	1.380	1.380	1.197	60,000
2023-04-24	1.420	1.420	1.410	1.410	1.223	24,000
2023-04-20	1.430	1.480	1.420	1.460	1.266	198,000
2023-04-19	1.440	1.450	1.440	1.450	1.257	235,000
2023-04-18	1.490	1.490	1.440	1.440	1.249	86,000
2023-04-17	1.460	1.600	1.460	1.500	1.301	665,000
2023-04-14	1.410	1.480	1.410	1.480	1.283	636,000
2023-04-13	1.400	1.410	1.400	1.410	1.171	167,000
2023-04-12	1.400	1.400	1.400	1.400	1.162	46,000
2023-04-11	1.400	1.400	1.400	1.400	1.162	30,000
2023-04-05	1.400	1.400	1.400	1.400	1.162	2,000

← NewerPage 14 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.