Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.160	1.160	1.160	1.160	1.160	1,000
2026-04-20	1.130	1.170	1.090	1.160	1.160	122,000
2026-04-17	1.110	1.120	1.110	1.120	1.120	99,000
2026-04-16	1.110	1.120	1.110	1.120	1.120	108,000
2026-04-15	1.120	1.120	1.110	1.120	1.120	662,000
2026-04-14	1.110	1.120	1.090	1.110	1.110	49,000
2026-04-13	1.110	1.120	1.090	1.110	1.110	155,000
2026-04-10	1.110	1.120	1.070	1.120	1.120	253,000
2026-04-08	1.110	1.120	1.110	1.120	1.120	49,000
2026-04-07	1.140	1.140	1.090	1.110	1.110	1,264,000
2026-04-06	1.170	1.180	1.170	1.180	1.120	832,000
2026-04-01	1.160	1.170	1.160	1.170	1.111	240,000
2026-03-31	1.150	1.160	1.150	1.160	1.101	228,000
2026-03-30	1.150	1.150	1.120	1.150	1.092	57,000
2026-03-27	1.150	1.150	1.150	1.150	1.092	38,000
2026-03-26	1.140	1.150	1.140	1.150	1.092	128,000
2026-03-25	1.150	1.150	1.120	1.150	1.092	37,000
2026-03-24	1.160	1.160	1.150	1.160	1.101	5,000
2026-03-23	1.140	1.160	1.120	1.160	1.101	121,000
2026-03-19	1.130	1.160	1.110	1.160	1.101	586,000
2026-03-18	1.140	1.150	1.130	1.150	1.092	17,000
2026-03-17	1.130	1.150	1.130	1.150	1.092	63,000
2026-03-16	1.130	1.160	1.130	1.160	1.101	50,000
2026-03-13	1.150	1.150	1.150	1.150	1.092	2,000
2026-03-12	1.130	1.150	1.130	1.150	1.092	31,000
2026-03-11	1.130	1.150	1.130	1.150	1.092	106,000
2026-03-10	1.150	1.160	1.120	1.150	1.092	24,000
2026-03-09	1.140	1.170	1.130	1.150	1.092	66,000
2026-03-06	1.160	1.160	1.140	1.140	1.082	54,000
2026-03-05	1.150	1.170	1.150	1.160	1.101	43,000
2026-03-04	1.150	1.170	1.130	1.170	1.111	39,000
2026-03-03	1.180	1.180	1.180	1.180	1.120	10,000
2026-03-02	1.160	1.180	1.130	1.180	1.120	101,000
2026-02-27	1.150	1.170	1.150	1.160	1.101	257,000
2026-02-26	1.180	1.180	1.150	1.180	1.120	6,000
2026-02-25	1.170	1.180	1.150	1.180	1.120	79,000
2026-02-24	1.170	1.180	1.150	1.170	1.111	100,000
2026-02-23	1.150	1.170	1.150	1.170	1.111	36,000
2026-02-20	1.150	1.170	1.150	1.170	1.111	15,000
2026-02-19	1.180	1.180	1.150	1.170	1.111	46,000
2026-02-18	1.170	1.180	1.150	1.170	1.111	32,000
2026-02-16	1.150	1.170	1.150	1.170	1.111	52,000
2026-02-13	1.150	1.170	1.140	1.170	1.111	117,000
2026-02-12	1.190	1.190	1.130	1.170	1.111	295,000
2026-02-11	1.190	1.190	1.170	1.180	1.120	44,000
2026-02-10	1.200	1.200	1.190	1.190	1.130	101,000
2026-02-09	1.170	1.170	1.080	1.170	1.111	1,185,000
2026-02-06	1.170	1.170	1.160	1.170	1.111	115,000
2026-02-05	1.170	1.190	1.170	1.170	1.111	421,000
2026-02-04	1.170	1.200	1.170	1.170	1.111	501,000
2026-02-03	1.200	1.200	1.200	1.200	1.139	1,000
2026-02-02	1.180	1.180	1.180	1.180	1.120	50,000
2026-01-30	1.190	1.200	1.180	1.200	1.139	27,000
2026-01-29	1.190	1.190	1.190	1.190	1.130	3,000
2026-01-28	1.200	1.200	1.170	1.190	1.130	83,000
2026-01-27	1.170	1.170	1.170	1.170	1.111	1,000
2026-01-26	1.190	1.190	1.170	1.190	1.130	11,000
2026-01-23	1.180	1.200	1.160	1.190	1.130	2,354,000
2026-01-22	1.190	1.190	1.160	1.160	1.101	82,000
2026-01-21	1.200	1.200	1.190	1.190	1.130	34,000

← NewerPage 3 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.