Metro Retail Stores Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.200 | 1.220 | 1.200 | 1.220 | 1.105 | 20,000 |
| 2025-01-17 | 1.220 | 1.220 | 1.200 | 1.220 | 1.105 | 122,000 |
| 2025-01-16 | 1.210 | 1.220 | 1.200 | 1.220 | 1.105 | 105,000 |
| 2025-01-15 | 1.210 | 1.210 | 1.200 | 1.210 | 1.096 | 95,000 |
| 2025-01-14 | 1.190 | 1.210 | 1.190 | 1.210 | 1.096 | 36,000 |
| 2025-01-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.096 | 3,000 |
| 2025-01-10 | 1.210 | 1.210 | 1.200 | 1.210 | 1.096 | 421,000 |
| 2025-01-09 | 1.200 | 1.200 | 1.190 | 1.190 | 1.077 | 103,000 |
| 2025-01-08 | 1.210 | 1.210 | 1.200 | 1.200 | 1.086 | 129,000 |
| 2025-01-07 | 1.190 | 1.200 | 1.190 | 1.190 | 1.077 | 656,000 |
| 2025-01-06 | 1.190 | 1.210 | 1.180 | 1.210 | 1.096 | 129,000 |
| 2025-01-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.077 | 256,000 |
| 2025-01-02 | 1.190 | 1.200 | 1.190 | 1.200 | 1.086 | 74,000 |
| 2024-12-27 | 1.200 | 1.200 | 1.190 | 1.200 | 1.086 | 18,000 |
| 2024-12-26 | 1.180 | 1.200 | 1.180 | 1.200 | 1.086 | 66,000 |
| 2024-12-23 | 1.190 | 1.200 | 1.190 | 1.200 | 1.086 | 20,000 |
| 2024-12-20 | 1.190 | 1.200 | 1.190 | 1.200 | 1.086 | 63,000 |
| 2024-12-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.077 | 1,000 |
| 2024-12-18 | 1.190 | 1.200 | 1.170 | 1.200 | 1.086 | 237,000 |
| 2024-12-17 | 1.200 | 1.200 | 1.170 | 1.190 | 1.077 | 277,000 |
| 2024-12-16 | 1.190 | 1.200 | 1.170 | 1.190 | 1.077 | 238,000 |
| 2024-12-13 | 1.180 | 1.200 | 1.180 | 1.200 | 1.086 | 37,000 |
| 2024-12-12 | 1.170 | 1.190 | 1.170 | 1.180 | 1.068 | 29,000 |
| 2024-12-11 | 1.200 | 1.200 | 1.150 | 1.200 | 1.086 | 152,000 |
| 2024-12-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.086 | 4,000 |
| 2024-12-09 | 1.200 | 1.200 | 1.160 | 1.200 | 1.086 | 22,000 |
| 2024-12-06 | 1.200 | 1.210 | 1.150 | 1.200 | 1.086 | 1,293,000 |
| 2024-12-05 | 1.200 | 1.210 | 1.180 | 1.210 | 1.096 | 228,000 |
| 2024-12-04 | 1.220 | 1.220 | 1.190 | 1.210 | 1.096 | 20,000 |
| 2024-12-03 | 1.190 | 1.210 | 1.190 | 1.210 | 1.096 | 242,000 |
| 2024-12-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.096 | 255,000 |
| 2024-11-29 | 1.220 | 1.220 | 1.210 | 1.210 | 1.096 | 114,000 |
| 2024-11-28 | 1.200 | 1.220 | 1.180 | 1.220 | 1.105 | 113,000 |
| 2024-11-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.096 | 117,000 |
| 2024-11-26 | 1.210 | 1.210 | 1.190 | 1.190 | 1.077 | 15,000 |
| 2024-11-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.086 | 58,000 |
| 2024-11-22 | 1.200 | 1.210 | 1.190 | 1.190 | 1.077 | 23,000 |
| 2024-11-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.077 | 4,000 |
| 2024-11-20 | 1.210 | 1.210 | 1.200 | 1.200 | 1.086 | 4,000 |
| 2024-11-19 | 1.210 | 1.210 | 1.160 | 1.160 | 1.050 | 312,000 |
| 2024-11-18 | 1.180 | 1.210 | 1.170 | 1.210 | 1.096 | 107,000 |
| 2024-11-15 | 1.210 | 1.210 | 1.190 | 1.210 | 1.096 | 62,000 |
| 2024-11-14 | 1.220 | 1.220 | 1.180 | 1.220 | 1.105 | 45,000 |
| 2024-11-13 | 1.200 | 1.200 | 1.170 | 1.200 | 1.086 | 390,000 |
| 2024-11-12 | 1.190 | 1.200 | 1.180 | 1.200 | 1.086 | 328,000 |
| 2024-11-08 | 1.210 | 1.220 | 1.180 | 1.220 | 1.105 | 35,000 |
| 2024-11-07 | 1.210 | 1.220 | 1.180 | 1.220 | 1.105 | 85,000 |
| 2024-11-05 | 1.200 | 1.220 | 1.200 | 1.220 | 1.105 | 337,000 |
| 2024-11-04 | 1.210 | 1.210 | 1.200 | 1.210 | 1.096 | 210,000 |
| 2024-10-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.096 | 1,000 |
| 2024-10-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.086 | 202,000 |
| 2024-10-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.096 | 337,000 |
| 2024-10-28 | 1.210 | 1.220 | 1.210 | 1.220 | 1.105 | 260,000 |
| 2024-10-25 | 1.200 | 1.220 | 1.200 | 1.220 | 1.105 | 104,000 |
| 2024-10-24 | 1.200 | 1.220 | 1.200 | 1.220 | 1.105 | 379,000 |
| 2024-10-23 | 1.210 | 1.210 | 1.200 | 1.200 | 1.086 | 40,000 |
| 2024-10-22 | 1.210 | 1.210 | 1.190 | 1.190 | 1.077 | 133,000 |
| 2024-10-21 | 1.210 | 1.210 | 1.200 | 1.210 | 1.096 | 21,000 |
| 2024-10-18 | 1.200 | 1.210 | 1.190 | 1.190 | 1.077 | 144,000 |
| 2024-10-17 | 1.200 | 1.210 | 1.200 | 1.210 | 1.096 | 70,000 |
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.