Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.350	1.350	1.290	1.350	1.121	188,000
2022-04-07	1.370	1.370	1.350	1.350	1.121	93,000
2022-04-06	1.340	1.390	1.340	1.370	1.137	62,000
2022-04-05	1.390	1.390	1.350	1.350	1.121	255,000
2022-04-04	1.370	1.400	1.370	1.400	1.162	6,000
2022-04-01	1.390	1.410	1.360	1.380	1.146	137,000
2022-03-31	1.360	1.390	1.360	1.390	1.154	34,000
2022-03-30	1.390	1.390	1.370	1.390	1.154	29,000
2022-03-29	1.390	1.390	1.360	1.360	1.129	16,000
2022-03-28	1.410	1.410	1.370	1.390	1.154	211,000
2022-03-25	1.400	1.410	1.380	1.410	1.171	33,000
2022-03-24	1.410	1.410	1.380	1.410	1.171	29,000
2022-03-23	1.380	1.410	1.380	1.410	1.171	10,000
2022-03-22	1.390	1.400	1.380	1.400	1.162	278,000
2022-03-21	1.420	1.420	1.410	1.410	1.171	248,000
2022-03-18	1.420	1.420	1.410	1.420	1.179	35,000
2022-03-17	1.400	1.410	1.400	1.410	1.171	837,000
2022-03-16	1.430	1.430	1.400	1.420	1.179	879,000
2022-03-15	1.390	1.410	1.380	1.410	1.171	4,142,000
2022-03-14	1.430	1.430	1.380	1.410	1.171	311,000
2022-03-11	1.430	1.430	1.420	1.420	1.179	233,000
2022-03-10	1.400	1.430	1.400	1.430	1.187	664,000
2022-03-09	1.420	1.430	1.420	1.420	1.179	1,235,000
2022-03-08	1.420	1.430	1.420	1.430	1.187	3,358,000
2022-03-07	1.390	1.430	1.390	1.420	1.179	561,000
2022-03-04	1.420	1.430	1.420	1.430	1.187	490,000
2022-03-03	1.420	1.430	1.400	1.420	1.179	109,000
2022-03-02	1.440	1.440	1.400	1.420	1.179	338,000
2022-03-01	1.430	1.430	1.420	1.420	1.179	523,000
2022-02-28	1.380	1.430	1.380	1.420	1.179	480,000
2022-02-24	1.420	1.430	1.360	1.420	1.179	1,806,000
2022-02-23	1.420	1.430	1.420	1.420	1.179	514,000
2022-02-22	1.420	1.430	1.410	1.420	1.179	1,414,000
2022-02-21	1.420	1.430	1.420	1.420	1.179	550,000
2022-02-18	1.410	1.430	1.410	1.430	1.187	474,000
2022-02-17	1.420	1.420	1.420	1.420	1.179	322,000
2022-02-16	1.400	1.420	1.400	1.420	1.179	111,000
2022-02-15	1.400	1.430	1.400	1.420	1.179	102,000
2022-02-14	1.400	1.430	1.400	1.420	1.179	78,000
2022-02-11	1.380	1.410	1.360	1.410	1.171	259,000
2022-02-10	1.400	1.410	1.400	1.410	1.171	72,000
2022-02-09	1.410	1.410	1.400	1.410	1.171	218,000
2022-02-08	1.400	1.420	1.400	1.420	1.179	80,000
2022-02-07	1.400	1.400	1.390	1.400	1.162	255,000
2022-02-04	1.390	1.410	1.390	1.400	1.162	94,000
2022-02-03	1.380	1.390	1.380	1.390	1.154	283,000
2022-02-02	1.370	1.380	1.370	1.380	1.146	375,000
2022-01-31	1.370	1.380	1.370	1.370	1.137	320,000
2022-01-28	1.370	1.390	1.370	1.390	1.154	208,000
2022-01-27	1.370	1.390	1.370	1.390	1.154	428,000
2022-01-26	1.370	1.390	1.370	1.370	1.137	1,117,000
2022-01-25	1.380	1.380	1.370	1.380	1.146	609,000
2022-01-24	1.390	1.390	1.370	1.380	1.146	99,000
2022-01-21	1.370	1.380	1.350	1.370	1.137	159,000
2022-01-20	1.370	1.390	1.370	1.370	1.137	191,000
2022-01-19	1.400	1.410	1.350	1.400	1.162	185,000
2022-01-18	1.370	1.410	1.370	1.410	1.171	268,000
2022-01-17	1.370	1.420	1.370	1.410	1.171	136,000
2022-01-14	1.410	1.410	1.410	1.410	1.171	4,000
2022-01-13	1.370	1.420	1.370	1.410	1.171	262,000

← NewerPage 19 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.