Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.070	1.090	1.070	1.090	1.090	51,000
2026-07-16	1.080	1.090	1.070	1.070	1.070	42,000
2026-07-15	1.090	1.090	1.090	1.090	1.090	1,000
2026-07-14	1.070	1.090	1.070	1.090	1.090	101,000
2026-07-13	1.070	1.090	1.070	1.090	1.090	2,000
2026-07-10	1.090	1.090	1.080	1.090	1.090	28,000
2026-07-09	1.100	1.100	1.080	1.100	1.100	19,000
2026-07-08	1.100	1.100	1.080	1.100	1.100	211,000
2026-07-07	1.070	1.090	1.070	1.090	1.090	17,000
2026-07-06	1.090	1.100	1.080	1.090	1.090	5,439,000
2026-07-03	1.080	1.080	1.080	1.080	1.080	1,000
2026-07-02	1.080	1.080	1.070	1.080	1.080	143,000
2026-07-01	1.080	1.080	1.080	1.080	1.080	21,000
2026-06-30	1.090	1.090	1.080	1.080	1.080	57,000
2026-06-29	1.090	1.090	1.070	1.090	1.090	112,000
2026-06-26	1.090	1.090	1.070	1.090	1.090	29,000
2026-06-25	1.080	1.090	1.080	1.090	1.090	42,000
2026-06-24	1.080	1.100	1.070	1.100	1.100	124,000
2026-06-23	1.070	1.100	1.070	1.080	1.080	40,000
2026-06-22	1.090	1.090	1.070	1.070	1.070	15,000
2026-06-19	1.090	1.100	1.070	1.070	1.070	407,000
2026-06-18	1.100	1.100	1.100	1.100	1.100	9,000
2026-06-17	1.080	1.100	1.080	1.100	1.100	22,000
2026-06-16	1.080	1.100	1.080	1.100	1.100	31,000
2026-06-15	1.090	1.100	1.050	1.100	1.100	532,000
2026-06-11	1.080	1.100	1.080	1.100	1.100	11,000
2026-06-10	1.100	1.100	1.080	1.080	1.080	16,000
2026-06-09	1.110	1.110	1.100	1.100	1.100	54,000
2026-06-08	1.100	1.100	1.080	1.080	1.080	33,000
2026-06-05	1.100	1.100	1.080	1.100	1.100	80,000
2026-06-04	1.100	1.100	1.100	1.100	1.100	17,000
2026-06-03	1.100	1.100	1.080	1.100	1.100	81,000
2026-06-02	1.100	1.100	1.100	1.100	1.100	9,000
2026-06-01	1.100	1.100	1.080	1.100	1.100	20,000
2026-05-29	1.100	1.100	1.080	1.100	1.100	331,000
2026-05-28	1.110	1.110	1.090	1.100	1.100	16,000
2026-05-26	1.100	1.100	1.100	1.100	1.100	10,000
2026-05-25	1.090	1.110	1.090	1.110	1.110	27,000
2026-05-22	1.110	1.110	1.090	1.090	1.090	51,000
2026-05-21	1.110	1.110	1.110	1.110	1.110	49,000
2026-05-20	1.110	1.110	1.090	1.110	1.110	12,000
2026-05-19	1.090	1.120	1.090	1.110	1.110	214,000
2026-05-18	1.120	1.120	1.090	1.120	1.120	68,000
2026-05-15	1.130	1.130	1.100	1.120	1.120	15,000
2026-05-14	1.130	1.130	1.110	1.130	1.130	47,000
2026-05-13	1.100	1.130	1.100	1.130	1.130	19,000
2026-05-12	1.110	1.130	1.080	1.130	1.130	336,000
2026-05-11	1.130	1.130	1.120	1.130	1.130	23,000
2026-05-08	1.130	1.130	1.130	1.130	1.130	43,000
2026-05-07	1.110	1.140	1.110	1.130	1.130	44,000
2026-05-06	1.120	1.130	1.100	1.120	1.120	38,000
2026-05-05	1.100	1.120	1.100	1.120	1.120	32,000
2026-05-04	1.100	1.120	1.090	1.120	1.120	92,000
2026-04-30	1.100	1.130	1.090	1.130	1.130	20,000
2026-04-29	1.110	1.130	1.110	1.130	1.130	30,000
2026-04-28	1.100	1.130	1.100	1.130	1.130	74,000
2026-04-27	1.100	1.130	1.100	1.130	1.130	3,000
2026-04-24	1.130	1.130	1.100	1.130	1.130	51,000
2026-04-23	1.140	1.140	1.100	1.140	1.140	7,000
2026-04-22	1.110	1.140	1.090	1.140	1.140	111,000

← NewerPage 2 of 20 · 1,198 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.