Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	1.470	1.470	1.450	1.450	1.204	57,000
2022-07-06	1.470	1.470	1.470	1.470	1.220	19,000
2022-07-05	1.480	1.480	1.430	1.470	1.220	86,000
2022-07-04	1.470	1.470	1.450	1.470	1.220	184,000
2022-07-01	1.430	1.470	1.430	1.470	1.220	594,000
2022-06-30	1.450	1.450	1.430	1.430	1.187	26,000
2022-06-29	1.460	1.460	1.440	1.450	1.204	61,000
2022-06-28	1.440	1.440	1.440	1.440	1.196	65,000
2022-06-27	1.400	1.440	1.400	1.440	1.196	129,000
2022-06-24	1.450	1.450	1.440	1.450	1.204	682,000
2022-06-23	1.440	1.450	1.440	1.450	1.204	1,493,000
2022-06-22	1.450	1.450	1.450	1.450	1.204	10,000
2022-06-21	1.440	1.450	1.440	1.450	1.204	459,000
2022-06-20	1.380	1.440	1.380	1.440	1.196	937,000
2022-06-17	1.440	1.440	1.440	1.440	1.196	1,013,000
2022-06-16	1.440	1.440	1.440	1.440	1.196	352,000
2022-06-15	1.390	1.440	1.390	1.440	1.196	836,000
2022-06-14	1.400	1.450	1.350	1.440	1.196	878,000
2022-06-13	1.460	1.460	1.440	1.450	1.204	683,000
2022-06-10	1.440	1.460	1.440	1.460	1.212	532,000
2022-06-09	1.440	1.440	1.440	1.440	1.196	480,000
2022-06-08	1.450	1.450	1.440	1.440	1.196	235,000
2022-06-07	1.440	1.450	1.440	1.450	1.204	378,000
2022-06-06	1.440	1.450	1.430	1.450	1.204	654,000
2022-06-03	1.430	1.440	1.430	1.440	1.196	311,000
2022-06-02	1.430	1.440	1.430	1.440	1.196	113,000
2022-06-01	1.430	1.430	1.430	1.430	1.187	215,000
2022-05-31	1.430	1.440	1.430	1.430	1.187	165,000
2022-05-30	1.430	1.430	1.430	1.430	1.187	700,000
2022-05-27	1.430	1.430	1.430	1.430	1.187	89,000
2022-05-26	1.430	1.440	1.430	1.430	1.187	286,000
2022-05-25	1.420	1.440	1.420	1.440	1.196	226,000
2022-05-24	1.430	1.440	1.430	1.430	1.187	1,094,000
2022-05-23	1.430	1.430	1.420	1.430	1.187	343,000
2022-05-20	1.420	1.420	1.420	1.420	1.179	542,000
2022-05-19	1.400	1.410	1.400	1.410	1.171	569,000
2022-05-18	1.400	1.410	1.400	1.400	1.162	724,000
2022-05-17	1.380	1.380	1.340	1.380	1.146	163,000
2022-05-16	1.330	1.360	1.330	1.350	1.121	160,000
2022-05-13	1.330	1.330	1.330	1.330	1.104	83,000
2022-05-12	1.370	1.370	1.360	1.360	1.129	8,000
2022-05-11	1.310	1.390	1.300	1.370	1.137	327,000
2022-05-10	1.400	1.400	1.330	1.330	1.104	350,000
2022-05-06	1.400	1.400	1.400	1.400	1.162	58,000
2022-05-05	1.430	1.430	1.430	1.430	1.187	346,000
2022-05-04	1.440	1.440	1.420	1.420	1.179	166,000
2022-05-02	1.440	1.440	1.430	1.430	1.187	443,000
2022-04-29	1.430	1.440	1.430	1.430	1.187	1,276,000
2022-04-28	1.460	1.460	1.440	1.440	1.196	2,040,000
2022-04-27	1.440	1.450	1.440	1.450	1.204	3,936,000
2022-04-26	1.430	1.430	1.420	1.430	1.187	931,000
2022-04-25	1.430	1.430	1.420	1.420	1.179	506,000
2022-04-22	1.400	1.420	1.400	1.420	1.179	642,000
2022-04-21	1.400	1.410	1.400	1.400	1.162	305,000
2022-04-20	1.400	1.400	1.400	1.400	1.162	207,000
2022-04-19	1.400	1.400	1.400	1.400	1.162	339,000
2022-04-18	1.340	1.410	1.330	1.400	1.162	480,000
2022-04-13	1.340	1.340	1.320	1.340	1.113	149,000
2022-04-12	1.350	1.350	1.340	1.340	1.113	151,000
2022-04-11	1.330	1.350	1.330	1.350	1.121	85,000

← NewerPage 18 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.