Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.290	1.290	1.280	1.280	1.159	450,000
2025-04-16	1.290	1.290	1.280	1.280	1.159	284,000
2025-04-15	1.290	1.300	1.250	1.260	1.141	117,000
2025-04-14	1.290	1.290	1.250	1.290	1.168	45,000
2025-04-11	1.270	1.300	1.260	1.300	1.177	138,000
2025-04-10	1.300	1.300	1.230	1.270	1.150	92,000
2025-04-08	1.270	1.270	1.240	1.260	1.141	31,000
2025-04-07	1.300	1.300	1.250	1.270	1.150	149,000
2025-04-04	1.260	1.280	1.250	1.280	1.159	89,000
2025-04-03	1.270	1.310	1.270	1.300	1.177	40,000
2025-04-02	1.280	1.340	1.280	1.320	1.195	611,000
2025-03-31	1.260	1.300	1.260	1.300	1.177	120,000
2025-03-28	1.290	1.290	1.290	1.290	1.168	18,000
2025-03-27	1.290	1.290	1.230	1.240	1.123	684,000
2025-03-26	1.300	1.300	1.230	1.290	1.168	210,000
2025-03-25	1.260	1.300	1.240	1.300	1.177	151,000
2025-03-24	1.300	1.300	1.280	1.280	1.159	8,000
2025-03-21	1.330	1.330	1.290	1.290	1.168	50,000
2025-03-20	1.240	1.340	1.240	1.340	1.213	444,000
2025-03-19	1.250	1.270	1.250	1.270	1.150	35,000
2025-03-18	1.270	1.270	1.260	1.270	1.150	99,000
2025-03-17	1.270	1.270	1.260	1.260	1.141	66,000
2025-03-14	1.200	1.290	1.200	1.280	1.159	56,000
2025-03-13	1.250	1.250	1.200	1.200	1.086	221,000
2025-03-12	1.190	1.250	1.190	1.250	1.132	170,000
2025-03-11	1.290	1.290	1.230	1.280	1.159	101,000
2025-03-10	1.260	1.290	1.240	1.250	1.132	36,000
2025-03-07	1.260	1.290	1.250	1.290	1.168	38,000
2025-03-06	1.290	1.300	1.260	1.290	1.168	28,000
2025-03-05	1.290	1.300	1.250	1.290	1.168	314,000
2025-03-04	1.300	1.300	1.290	1.290	1.168	7,000
2025-03-03	1.240	1.300	1.240	1.240	1.123	162,000
2025-02-28	1.300	1.300	1.240	1.300	1.177	187,000
2025-02-27	1.290	1.300	1.290	1.300	1.177	65,000
2025-02-26	1.270	1.280	1.270	1.280	1.159	132,000
2025-02-25	1.250	1.260	1.230	1.260	1.141	205,000
2025-02-24	1.230	1.250	1.230	1.250	1.132	122,000
2025-02-21	1.240	1.240	1.230	1.240	1.123	156,000
2025-02-20	1.210	1.240	1.190	1.190	1.077	429,000
2025-02-19	1.220	1.240	1.220	1.240	1.123	202,000
2025-02-18	1.190	1.220	1.190	1.220	1.105	32,000
2025-02-17	1.210	1.210	1.190	1.210	1.096	85,000
2025-02-14	1.190	1.190	1.190	1.190	1.077	25,000
2025-02-13	1.210	1.210	1.210	1.210	1.096	79,000
2025-02-12	1.200	1.210	1.190	1.210	1.096	55,000
2025-02-11	1.210	1.210	1.190	1.210	1.096	77,000
2025-02-10	1.200	1.210	1.200	1.210	1.096	94,000
2025-02-07	1.200	1.200	1.180	1.200	1.086	58,000
2025-02-06	1.200	1.200	1.200	1.200	1.086	49,000
2025-02-05	1.220	1.220	1.210	1.210	1.096	54,000
2025-02-04	1.220	1.220	1.180	1.220	1.105	21,000
2025-02-03	1.170	1.210	1.170	1.200	1.086	78,000
2025-01-31	1.200	1.220	1.200	1.220	1.105	85,000
2025-01-30	1.200	1.210	1.160	1.200	1.086	113,000
2025-01-28	1.210	1.210	1.200	1.210	1.096	6,000
2025-01-27	1.210	1.210	1.170	1.210	1.096	74,000
2025-01-24	1.160	1.200	1.160	1.200	1.086	52,000
2025-01-23	1.220	1.220	1.160	1.160	1.050	534,000
2025-01-22	1.200	1.220	1.180	1.220	1.105	1,244,000
2025-01-21	1.200	1.220	1.200	1.220	1.105	262,000

← NewerPage 7 of 20 · 1,197 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.