Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.390	1.420	1.390	1.400	1.162	119,000
2023-01-06	1.410	1.420	1.400	1.400	1.162	125,000
2023-01-05	1.400	1.410	1.400	1.410	1.171	128,000
2023-01-04	1.400	1.400	1.400	1.400	1.162	114,000
2023-01-03	1.390	1.410	1.390	1.400	1.162	66,000
2022-12-29	1.400	1.410	1.400	1.410	1.171	224,000
2022-12-28	1.400	1.400	1.400	1.400	1.162	300,000
2022-12-27	1.400	1.410	1.400	1.400	1.162	54,000
2022-12-23	1.390	1.400	1.390	1.400	1.162	277,000
2022-12-22	1.380	1.390	1.380	1.390	1.154	36,000
2022-12-21	1.390	1.390	1.380	1.380	1.146	96,000
2022-12-20	1.380	1.380	1.380	1.380	1.146	35,000
2022-12-19	1.380	1.380	1.380	1.380	1.146	70,000
2022-12-16	1.390	1.390	1.390	1.390	1.154	35,000
2022-12-15	1.380	1.380	1.380	1.380	1.146	62,000
2022-12-14	1.380	1.380	1.380	1.380	1.146	61,000
2022-12-13	1.380	1.380	1.380	1.380	1.146	86,000
2022-12-12	1.380	1.390	1.380	1.390	1.154	642,000
2022-12-09	1.370	1.380	1.370	1.380	1.146	54,000
2022-12-07	1.390	1.390	1.380	1.380	1.146	55,000
2022-12-06	1.390	1.390	1.380	1.390	1.154	165,000
2022-12-05	1.390	1.400	1.390	1.400	1.162	30,000
2022-12-02	1.390	1.400	1.390	1.400	1.162	311,000
2022-12-01	1.390	1.390	1.390	1.390	1.154	77,000
2022-11-29	1.360	1.400	1.360	1.400	1.162	63,000
2022-11-28	1.400	1.400	1.390	1.390	1.154	11,000
2022-11-25	1.390	1.390	1.390	1.390	1.154	13,000
2022-11-24	1.380	1.390	1.380	1.390	1.154	410,000
2022-11-23	1.390	1.390	1.380	1.380	1.146	87,000
2022-11-22	1.380	1.380	1.380	1.380	1.146	85,000
2022-11-21	1.370	1.390	1.360	1.390	1.154	116,000
2022-11-18	1.390	1.390	1.380	1.380	1.146	252,000
2022-11-17	1.370	1.380	1.360	1.360	1.129	23,000
2022-11-16	1.320	1.380	1.320	1.380	1.146	8,000
2022-11-15	1.310	1.310	1.310	1.310	1.088	83,000
2022-11-14	1.320	1.320	1.320	1.320	1.096	5,000
2022-11-10	1.320	1.320	1.320	1.320	1.096	21,000
2022-11-09	1.320	1.380	1.310	1.380	1.146	43,000
2022-11-07	1.320	1.390	1.320	1.390	1.154	191,000
2022-11-04	1.370	1.370	1.370	1.370	1.137	321,000
2022-11-03	1.370	1.380	1.370	1.370	1.137	365,000
2022-11-02	1.380	1.390	1.380	1.380	1.146	52,000
2022-10-28	1.360	1.390	1.360	1.390	1.154	73,000
2022-10-27	1.390	1.390	1.350	1.350	1.121	148,000
2022-10-26	1.350	1.390	1.350	1.390	1.154	10,000
2022-10-25	1.340	1.340	1.340	1.340	1.113	108,000
2022-10-24	1.350	1.350	1.350	1.350	1.121	175,000
2022-10-21	1.360	1.360	1.360	1.360	1.129	629,000
2022-10-20	1.390	1.390	1.360	1.360	1.129	2,201,000
2022-10-19	1.390	1.400	1.390	1.390	1.154	2,638,000
2022-10-18	1.390	1.390	1.380	1.390	1.154	512,000
2022-10-17	1.390	1.390	1.380	1.390	1.154	857,000
2022-10-14	1.380	1.390	1.380	1.390	1.154	65,000
2022-10-13	1.360	1.380	1.360	1.380	1.146	555,000
2022-10-12	1.360	1.370	1.360	1.370	1.137	15,000
2022-10-11	1.360	1.360	1.350	1.360	1.129	786,000
2022-10-10	1.370	1.370	1.350	1.370	1.137	130,000
2022-10-07	1.350	1.380	1.340	1.380	1.146	430,000
2022-10-06	1.350	1.390	1.310	1.390	1.154	593,000
2022-10-05	1.220	1.400	1.220	1.400	1.162	1,019,000

← NewerPage 16 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.