Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	1.170	1.170	1.170	1.170	1.111	20,000
2025-10-14	1.150	1.170	1.150	1.170	1.111	12,000
2025-10-13	1.150	1.170	1.140	1.170	1.111	16,000
2025-10-10	1.130	1.150	1.120	1.150	1.092	83,000
2025-10-09	1.150	1.160	1.140	1.160	1.101	23,000
2025-10-08	1.170	1.170	1.130	1.160	1.101	162,000
2025-10-07	1.170	1.170	1.140	1.140	1.082	181,000
2025-10-06	1.170	1.170	1.150	1.150	1.092	46,000
2025-10-03	1.170	1.170	1.150	1.170	1.111	24,000
2025-10-02	1.180	1.180	1.180	1.180	1.120	13,000
2025-10-01	1.180	1.180	1.150	1.180	1.120	22,000
2025-09-30	1.170	1.190	1.160	1.170	1.111	27,000
2025-09-29	1.180	1.180	1.140	1.170	1.111	54,000
2025-09-26	1.180	1.180	1.140	1.180	1.120	78,000
2025-09-25	1.180	1.180	1.160	1.180	1.120	17,000
2025-09-24	1.180	1.180	1.150	1.180	1.120	24,000
2025-09-23	1.190	1.190	1.140	1.180	1.120	77,000
2025-09-22	1.180	1.190	1.150	1.190	1.130	31,000
2025-09-19	1.190	1.190	1.150	1.180	1.120	31,000
2025-09-18	1.190	1.190	1.190	1.190	1.130	9,000
2025-09-17	1.190	1.190	1.150	1.190	1.130	16,000
2025-09-16	1.160	1.190	1.160	1.180	1.120	27,000
2025-09-15	1.190	1.190	1.190	1.190	1.130	5,000
2025-09-12	1.170	1.200	1.160	1.190	1.130	205,000
2025-09-11	1.170	1.170	1.150	1.160	1.101	36,000
2025-09-10	1.170	1.170	1.170	1.170	1.111	7,000
2025-09-09	1.170	1.170	1.160	1.170	1.111	16,000
2025-09-08	1.170	1.170	1.160	1.170	1.111	14,000
2025-09-05	1.170	1.170	1.170	1.170	1.111	7,000
2025-09-04	1.160	1.170	1.140	1.170	1.111	407,000
2025-09-03	1.160	1.160	1.140	1.160	1.101	26,000
2025-09-02	1.140	1.160	1.140	1.160	1.101	76,000
2025-09-01	1.160	1.160	1.130	1.160	1.101	114,000
2025-08-29	1.160	1.160	1.140	1.160	1.101	51,000
2025-08-28	1.160	1.160	1.150	1.160	1.101	129,000
2025-08-27	1.160	1.160	1.140	1.160	1.101	73,000
2025-08-26	1.150	1.160	1.140	1.160	1.101	167,000
2025-08-22	1.140	1.160	1.140	1.160	1.101	274,000
2025-08-20	1.160	1.160	1.150	1.160	1.101	34,000
2025-08-19	1.170	1.170	1.150	1.160	1.101	27,000
2025-08-18	1.170	1.170	1.160	1.170	1.111	15,000
2025-08-15	1.170	1.170	1.150	1.170	1.111	4,904,000
2025-08-14	1.150	1.170	1.150	1.170	1.111	129,000
2025-08-13	1.160	1.170	1.140	1.170	1.111	8,000
2025-08-12	1.160	1.170	1.150	1.170	1.111	51,000
2025-08-11	1.140	1.170	1.110	1.160	1.101	941,000
2025-08-08	1.150	1.160	1.140	1.140	1.082	133,000
2025-08-07	1.150	1.160	1.150	1.160	1.101	51,000
2025-08-06	1.160	1.160	1.150	1.160	1.101	118,000
2025-08-05	1.160	1.170	1.150	1.160	1.101	49,000
2025-08-04	1.170	1.170	1.150	1.160	1.101	13,000
2025-07-31	1.150	1.170	1.150	1.170	1.111	97,000
2025-07-30	1.170	1.170	1.150	1.150	1.092	76,000
2025-07-29	1.150	1.170	1.150	1.160	1.101	62,000
2025-07-28	1.160	1.170	1.150	1.170	1.111	53,000
2025-07-25	1.170	1.170	1.160	1.170	1.111	15,000
2025-07-24	1.150	1.180	1.150	1.180	1.120	273,000
2025-07-23	1.160	1.180	1.150	1.180	1.120	101,000
2025-07-22	1.190	1.190	1.150	1.190	1.130	17,000
2025-07-21	1.180	1.180	1.150	1.180	1.120	62,000

← NewerPage 5 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.