Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.400	1.400	1.400	1.400	1.162	2,000
2023-04-04	1.390	1.390	1.390	1.390	1.154	70,000
2023-04-03	1.390	1.390	1.350	1.390	1.154	40,000
2023-03-31	1.400	1.400	1.360	1.390	1.154	173,000
2023-03-30	1.390	1.400	1.390	1.400	1.162	137,000
2023-03-29	1.400	1.400	1.400	1.400	1.162	32,000
2023-03-28	1.360	1.400	1.360	1.400	1.162	401,000
2023-03-24	1.410	1.410	1.400	1.400	1.162	652,000
2023-03-23	1.380	1.400	1.370	1.400	1.162	1,511,000
2023-03-22	1.360	1.400	1.350	1.400	1.162	5,153,000
2023-03-21	1.350	1.350	1.350	1.350	1.121	1,000
2023-03-20	1.360	1.400	1.350	1.400	1.162	397,000
2023-03-17	1.400	1.400	1.380	1.400	1.162	153,000
2023-03-16	1.380	1.400	1.350	1.400	1.162	476,000
2023-03-15	1.390	1.400	1.380	1.400	1.162	191,000
2023-03-14	1.380	1.400	1.380	1.400	1.162	76,000
2023-03-13	1.400	1.400	1.390	1.390	1.154	41,000
2023-03-10	1.380	1.400	1.380	1.400	1.162	158,000
2023-03-09	1.390	1.410	1.380	1.410	1.171	184,000
2023-03-08	1.410	1.410	1.400	1.400	1.162	321,000
2023-03-07	1.390	1.400	1.390	1.400	1.162	225,000
2023-03-06	1.380	1.390	1.380	1.390	1.154	452,000
2023-03-03	1.380	1.380	1.380	1.380	1.146	17,000
2023-03-02	1.400	1.400	1.400	1.400	1.162	101,000
2023-03-01	1.390	1.390	1.380	1.380	1.146	10,000
2023-02-28	1.380	1.400	1.380	1.390	1.154	82,000
2023-02-27	1.380	1.390	1.380	1.380	1.146	189,000
2023-02-23	1.390	1.390	1.380	1.380	1.146	196,000
2023-02-22	1.390	1.400	1.390	1.400	1.162	224,000
2023-02-21	1.400	1.400	1.390	1.390	1.154	30,000
2023-02-20	1.390	1.390	1.390	1.390	1.154	83,000
2023-02-17	1.400	1.400	1.390	1.390	1.154	83,000
2023-02-16	1.400	1.410	1.390	1.390	1.154	265,000
2023-02-15	1.390	1.400	1.390	1.400	1.162	103,000
2023-02-14	1.390	1.390	1.390	1.390	1.154	59,000
2023-02-13	1.400	1.400	1.390	1.400	1.162	115,000
2023-02-10	1.390	1.400	1.390	1.400	1.162	192,000
2023-02-09	1.390	1.400	1.390	1.400	1.162	301,000
2023-02-08	1.400	1.410	1.400	1.410	1.171	44,000
2023-02-07	1.380	1.400	1.380	1.400	1.162	158,000
2023-02-06	1.390	1.400	1.390	1.390	1.154	314,000
2023-02-03	1.380	1.400	1.380	1.400	1.162	52,000
2023-02-02	1.390	1.400	1.390	1.400	1.162	434,000
2023-02-01	1.400	1.400	1.390	1.400	1.162	54,000
2023-01-31	1.400	1.400	1.390	1.400	1.162	509,000
2023-01-30	1.410	1.410	1.400	1.400	1.162	316,000
2023-01-27	1.410	1.410	1.410	1.410	1.171	142,000
2023-01-26	1.400	1.420	1.400	1.410	1.171	139,000
2023-01-25	1.400	1.420	1.390	1.420	1.179	435,000
2023-01-24	1.390	1.420	1.390	1.400	1.162	126,000
2023-01-23	1.400	1.420	1.400	1.400	1.162	252,000
2023-01-20	1.400	1.400	1.400	1.400	1.162	61,000
2023-01-19	1.400	1.400	1.400	1.400	1.162	368,000
2023-01-18	1.400	1.410	1.400	1.400	1.162	52,000
2023-01-17	1.400	1.410	1.400	1.410	1.171	86,000
2023-01-16	1.400	1.420	1.400	1.400	1.162	581,000
2023-01-13	1.420	1.420	1.410	1.410	1.171	127,000
2023-01-12	1.400	1.430	1.400	1.430	1.187	660,000
2023-01-11	1.420	1.430	1.410	1.430	1.187	135,000
2023-01-10	1.390	1.440	1.390	1.420	1.179	151,000

← NewerPage 15 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.