Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.200	1.200	1.200	1.200	1.139	5,000
2026-01-19	1.170	1.200	1.170	1.200	1.139	48,000
2026-01-16	1.200	1.200	1.160	1.200	1.139	165,000
2026-01-15	1.200	1.200	1.160	1.200	1.139	88,000
2026-01-14	1.230	1.230	1.150	1.200	1.139	82,000
2026-01-13	1.230	1.240	1.200	1.230	1.168	82,000
2026-01-12	1.190	1.210	1.180	1.210	1.149	670,000
2026-01-09	1.170	1.200	1.160	1.190	1.130	390,000
2026-01-08	1.160	1.170	1.120	1.170	1.111	128,000
2026-01-07	1.180	1.180	1.120	1.160	1.101	30,000
2026-01-06	1.180	1.180	1.160	1.180	1.120	197,000
2026-01-05	1.150	1.170	1.110	1.150	1.092	71,000
2025-12-29	1.150	1.150	1.120	1.150	1.092	61,000
2025-12-26	1.130	1.150	1.130	1.150	1.092	2,153,000
2025-12-23	1.170	1.170	1.130	1.130	1.073	57,000
2025-12-22	1.180	1.180	1.180	1.180	1.120	3,000
2025-12-19	1.160	1.160	1.120	1.120	1.063	401,000
2025-12-18	1.160	1.160	1.160	1.160	1.101	11,000
2025-12-17	1.140	1.200	1.140	1.160	1.101	1,848,000
2025-12-16	1.150	1.150	1.140	1.140	1.082	1,058,000
2025-12-15	1.140	1.140	1.120	1.120	1.063	1,307,000
2025-12-12	1.120	1.140	1.110	1.140	1.082	77,000
2025-12-11	1.140	1.140	1.140	1.140	1.082	93,000
2025-12-10	1.140	1.140	1.110	1.110	1.054	3,000
2025-12-09	1.120	1.140	1.120	1.140	1.082	5,000
2025-12-05	1.140	1.140	1.100	1.140	1.082	236,000
2025-12-04	1.140	1.150	1.140	1.150	1.092	174,000
2025-12-03	1.150	1.150	1.120	1.140	1.082	24,000
2025-12-02	1.140	1.150	1.140	1.140	1.082	24,000
2025-12-01	1.140	1.140	1.140	1.140	1.082	14,000
2025-11-28	1.130	1.140	1.120	1.140	1.082	43,000
2025-11-27	1.130	1.130	1.130	1.130	1.073	17,000
2025-11-26	1.130	1.130	1.130	1.130	1.073	28,000
2025-11-25	1.140	1.140	1.110	1.130	1.073	327,000
2025-11-24	1.150	1.150	1.150	1.150	1.092	4,000
2025-11-21	1.120	1.150	1.120	1.150	1.092	29,000
2025-11-19	1.130	1.140	1.130	1.140	1.082	24,000
2025-11-18	1.110	1.140	1.110	1.140	1.082	14,000
2025-11-17	1.140	1.140	1.110	1.140	1.082	56,000
2025-11-14	1.110	1.140	1.110	1.140	1.082	32,000
2025-11-13	1.130	1.140	1.110	1.130	1.073	22,000
2025-11-12	1.140	1.140	1.130	1.130	1.073	2,000
2025-11-11	1.130	1.140	1.100	1.130	1.073	124,000
2025-11-10	1.110	1.130	1.100	1.130	1.073	158,000
2025-11-07	1.140	1.140	1.140	1.140	1.082	9,000
2025-11-06	1.110	1.140	1.100	1.140	1.082	127,000
2025-11-05	1.110	1.140	1.110	1.140	1.082	128,000
2025-11-04	1.140	1.140	1.140	1.140	1.082	10,000
2025-11-03	1.130	1.140	1.120	1.140	1.082	163,000
2025-10-30	1.140	1.140	1.120	1.130	1.073	185,000
2025-10-29	1.140	1.140	1.130	1.140	1.082	26,000
2025-10-28	1.140	1.140	1.140	1.140	1.082	13,000
2025-10-27	1.130	1.130	1.130	1.130	1.073	16,000
2025-10-24	1.140	1.150	1.130	1.130	1.073	11,000
2025-10-23	1.140	1.150	1.120	1.150	1.092	161,000
2025-10-22	1.130	1.150	1.120	1.150	1.092	166,000
2025-10-21	1.150	1.150	1.130	1.150	1.092	33,000
2025-10-20	1.160	1.160	1.140	1.150	1.092	42,000
2025-10-17	1.160	1.160	1.140	1.160	1.101	120,000
2025-10-16	1.170	1.170	1.140	1.160	1.101	169,000

← NewerPage 4 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.