Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	1.240	1.240	1.200	1.220	1.013	32,000
2022-10-03	1.240	1.250	1.090	1.090	0.905	148,000
2022-09-30	1.280	1.280	1.180	1.180	0.980	710,000
2022-09-29	1.300	1.320	1.290	1.290	1.071	80,000
2022-09-28	1.340	1.350	1.280	1.350	1.121	343,000
2022-09-27	1.360	1.370	1.350	1.350	1.121	140,000
2022-09-23	1.390	1.390	1.350	1.350	1.121	18,000
2022-09-22	1.390	1.390	1.350	1.380	1.146	52,000
2022-09-21	1.350	1.390	1.350	1.350	1.121	120,000
2022-09-20	1.360	1.400	1.360	1.400	1.162	17,000
2022-09-19	1.380	1.380	1.380	1.380	1.146	565,000
2022-09-16	1.390	1.400	1.390	1.400	1.162	227,000
2022-09-15	1.380	1.390	1.380	1.390	1.154	22,000
2022-09-14	1.380	1.390	1.380	1.380	1.146	144,000
2022-09-13	1.390	1.400	1.380	1.380	1.146	324,000
2022-09-12	1.380	1.390	1.380	1.390	1.154	230,000
2022-09-09	1.390	1.390	1.380	1.380	1.146	181,000
2022-09-08	1.340	1.390	1.340	1.380	1.146	569,000
2022-09-07	1.340	1.340	1.340	1.340	1.113	30,000
2022-09-06	1.350	1.380	1.340	1.340	1.113	122,000
2022-09-05	1.320	1.350	1.320	1.350	1.121	155,000
2022-09-02	1.320	1.390	1.320	1.350	1.121	89,000
2022-09-01	1.360	1.360	1.330	1.330	1.104	248,000
2022-08-30	1.330	1.390	1.330	1.390	1.154	84,000
2022-08-26	1.330	1.350	1.320	1.320	1.096	936,000
2022-08-25	1.340	1.360	1.330	1.330	1.104	150,000
2022-08-24	1.370	1.370	1.350	1.350	1.121	948,000
2022-08-23	1.370	1.370	1.370	1.370	1.137	61,000
2022-08-22	1.380	1.400	1.380	1.400	1.162	28,000
2022-08-19	1.370	1.390	1.370	1.390	1.154	87,000
2022-08-18	1.380	1.400	1.380	1.380	1.146	230,000
2022-08-17	1.430	1.430	1.380	1.380	1.146	1,056,000
2022-08-16	1.460	1.460	1.410	1.420	1.179	376,000
2022-08-15	1.410	1.460	1.390	1.460	1.212	227,000
2022-08-12	1.430	1.430	1.320	1.430	1.187	1,133,000
2022-08-11	1.470	1.470	1.430	1.430	1.187	550,000
2022-08-10	1.470	1.470	1.450	1.470	1.220	3,000
2022-08-09	1.460	1.470	1.450	1.450	1.204	193,000
2022-08-08	1.470	1.470	1.460	1.470	1.220	18,000
2022-08-05	1.450	1.480	1.450	1.480	1.229	367,000
2022-08-04	1.450	1.460	1.450	1.450	1.204	52,000
2022-08-03	1.450	1.470	1.450	1.450	1.204	68,000
2022-08-02	1.480	1.480	1.450	1.450	1.204	208,000
2022-08-01	1.450	1.480	1.450	1.470	1.220	165,000
2022-07-29	1.450	1.470	1.450	1.460	1.212	150,000
2022-07-28	1.450	1.460	1.450	1.450	1.204	150,000
2022-07-27	1.470	1.470	1.440	1.470	1.220	20,000
2022-07-26	1.450	1.470	1.450	1.470	1.220	81,000
2022-07-25	1.480	1.480	1.450	1.470	1.220	114,000
2022-07-22	1.450	1.470	1.450	1.470	1.220	196,000
2022-07-21	1.470	1.470	1.450	1.470	1.220	626,000
2022-07-20	1.460	1.470	1.460	1.470	1.220	109,000
2022-07-19	1.470	1.470	1.450	1.470	1.220	122,000
2022-07-18	1.470	1.470	1.450	1.450	1.204	131,000
2022-07-15	1.450	1.450	1.450	1.450	1.204	156,000
2022-07-14	1.450	1.470	1.450	1.460	1.212	2,140,000
2022-07-13	1.450	1.460	1.450	1.450	1.204	602,000
2022-07-12	1.450	1.460	1.450	1.450	1.204	1,194,000
2022-07-11	1.450	1.470	1.450	1.460	1.212	797,000
2022-07-08	1.450	1.460	1.450	1.450	1.204	402,000

← NewerPage 17 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.