Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	1.170	1.170	1.160	1.170	1.111	9,000
2025-07-17	1.140	1.170	1.140	1.170	1.111	73,000
2025-07-16	1.160	1.190	1.150	1.180	1.120	206,000
2025-07-15	1.160	1.170	1.160	1.170	1.111	125,000
2025-07-14	1.170	1.180	1.160	1.170	1.111	279,000
2025-07-11	1.160	1.190	1.120	1.170	1.111	925,000
2025-07-10	1.180	1.210	1.150	1.190	1.130	108,000
2025-07-09	1.190	1.210	1.160	1.210	1.149	238,000
2025-07-08	1.160	1.200	1.160	1.200	1.139	174,000
2025-07-07	1.160	1.190	1.150	1.190	1.130	180,000
2025-07-04	1.200	1.200	1.150	1.190	1.130	225,000
2025-07-03	1.200	1.200	1.150	1.200	1.139	108,000
2025-07-02	1.200	1.200	1.170	1.200	1.139	23,000
2025-07-01	1.190	1.200	1.160	1.200	1.139	386,000
2025-06-30	1.180	1.190	1.150	1.190	1.130	128,000
2025-06-27	1.180	1.180	1.160	1.180	1.120	57,000
2025-06-26	1.180	1.190	1.180	1.180	1.120	23,000
2025-06-25	1.160	1.180	1.160	1.180	1.120	145,000
2025-06-24	1.160	1.170	1.160	1.160	1.101	224,000
2025-06-23	1.130	1.170	1.130	1.170	1.111	341,000
2025-06-20	1.130	1.170	1.130	1.170	1.111	22,000
2025-06-19	1.140	1.160	1.130	1.160	1.101	89,000
2025-06-18	1.160	1.170	1.140	1.170	1.111	194,000
2025-06-17	1.170	1.170	1.120	1.130	1.073	612,000
2025-06-16	1.160	1.160	1.150	1.160	1.101	187,000
2025-06-13	1.150	1.200	1.150	1.170	1.111	62,000
2025-06-11	1.200	1.200	1.150	1.170	1.111	123,000
2025-06-10	1.190	1.190	1.170	1.190	1.130	93,000
2025-06-09	1.160	1.190	1.150	1.180	1.120	66,000
2025-06-05	1.180	1.180	1.150	1.170	1.111	143,000
2025-06-04	1.160	1.180	1.160	1.180	1.120	146,000
2025-06-03	1.190	1.190	1.160	1.180	1.120	47,000
2025-06-02	1.190	1.190	1.170	1.190	1.130	52,000
2025-05-30	1.190	1.190	1.190	1.190	1.130	10,000
2025-05-29	1.190	1.190	1.160	1.190	1.130	135,000
2025-05-28	1.160	1.180	1.160	1.180	1.120	248,000
2025-05-27	1.180	1.180	1.150	1.170	1.111	133,000
2025-05-26	1.220	1.220	1.100	1.180	1.120	1,387,000
2025-05-23	1.200	1.250	1.200	1.230	1.168	433,000
2025-05-22	1.230	1.240	1.180	1.230	1.168	27,000
2025-05-21	1.190	1.230	1.180	1.230	1.168	43,000
2025-05-20	1.200	1.240	1.180	1.240	1.177	297,000
2025-05-19	1.220	1.240	1.200	1.230	1.168	68,000
2025-05-16	1.200	1.230	1.200	1.230	1.168	30,000
2025-05-15	1.230	1.230	1.200	1.230	1.168	86,000
2025-05-14	1.280	1.280	1.190	1.230	1.168	111,000
2025-05-13	1.240	1.250	1.200	1.250	1.186	49,000
2025-05-09	1.220	1.240	1.190	1.240	1.177	110,000
2025-05-07	1.230	1.270	1.210	1.260	1.196	117,000
2025-05-06	1.230	1.230	1.230	1.230	1.168	1,000
2025-05-05	1.230	1.260	1.180	1.200	1.139	532,000
2025-05-02	1.270	1.270	1.230	1.260	1.196	113,000
2025-04-30	1.270	1.270	1.260	1.260	1.196	220,000
2025-04-29	1.260	1.280	1.260	1.280	1.215	45,000
2025-04-28	1.250	1.260	1.250	1.260	1.196	110,000
2025-04-25	1.220	1.250	1.220	1.250	1.186	131,000
2025-04-24	1.270	1.270	1.220	1.220	1.158	849,000
2025-04-23	1.280	1.290	1.230	1.290	1.224	466,000
2025-04-22	1.280	1.300	1.280	1.300	1.177	216,000
2025-04-21	1.290	1.290	1.280	1.280	1.159	450,000

← NewerPage 6 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.