Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	1.200	1.210	1.200	1.210	1.096	11,000
2024-10-15	1.200	1.210	1.200	1.210	1.096	4,000
2024-10-14	1.220	1.220	1.200	1.200	1.086	7,000
2024-10-11	1.200	1.200	1.190	1.190	1.077	175,000
2024-10-10	1.200	1.200	1.200	1.200	1.086	57,000
2024-10-09	1.200	1.220	1.200	1.220	1.105	69,000
2024-10-08	1.220	1.220	1.180	1.200	1.086	180,000
2024-10-07	1.180	1.220	1.170	1.220	1.105	253,000
2024-10-04	1.200	1.200	1.200	1.200	1.086	33,000
2024-10-03	1.190	1.200	1.190	1.200	1.086	93,000
2024-10-02	1.190	1.190	1.190	1.190	1.077	54,000
2024-10-01	1.190	1.190	1.190	1.190	1.077	53,000
2024-09-30	1.180	1.200	1.170	1.200	1.086	67,000
2024-09-27	1.170	1.180	1.170	1.170	1.059	150,000
2024-09-26	1.170	1.180	1.170	1.180	1.068	110,000
2024-09-25	1.180	1.190	1.180	1.180	1.068	35,000
2024-09-24	1.160	1.180	1.160	1.180	1.068	1,925,000
2024-09-23	1.150	1.180	1.150	1.150	1.041	638,000
2024-09-20	1.190	1.210	1.150	1.150	1.041	2,194,000
2024-09-19	1.210	1.210	1.150	1.190	1.077	673,000
2024-09-18	1.180	1.190	1.150	1.150	1.041	628,000
2024-09-17	1.230	1.240	1.170	1.170	1.059	950,000
2024-09-16	1.190	1.200	1.170	1.170	1.059	216,000
2024-09-13	1.190	1.190	1.160	1.170	1.059	376,000
2024-09-12	1.230	1.230	1.170	1.170	1.059	271,000
2024-09-11	1.210	1.210	1.200	1.200	1.086	513,000
2024-09-10	1.240	1.240	1.230	1.230	1.114	22,000
2024-09-09	1.220	1.250	1.200	1.240	1.123	384,000
2024-09-06	1.210	1.240	1.210	1.220	1.105	228,000
2024-09-05	1.220	1.240	1.220	1.220	1.105	88,000
2024-09-04	1.220	1.240	1.220	1.240	1.123	23,000
2024-09-03	1.220	1.240	1.220	1.240	1.123	22,000
2024-09-02	1.240	1.240	1.220	1.240	1.123	277,000
2024-08-30	1.240	1.240	1.220	1.240	1.123	25,000
2024-08-29	1.220	1.240	1.220	1.220	1.105	130,000
2024-08-28	1.250	1.250	1.220	1.220	1.105	293,000
2024-08-27	1.230	1.240	1.230	1.230	1.114	602,000
2024-08-22	1.270	1.270	1.210	1.260	1.141	18,000
2024-08-21	1.250	1.250	1.200	1.200	1.086	401,000
2024-08-20	1.250	1.250	1.230	1.250	1.132	17,000
2024-08-19	1.250	1.250	1.250	1.250	1.132	10,000
2024-08-16	1.230	1.250	1.210	1.250	1.132	114,000
2024-08-15	1.240	1.250	1.230	1.230	1.114	71,000
2024-08-14	1.250	1.250	1.250	1.250	1.132	38,000
2024-08-13	1.260	1.260	1.250	1.250	1.132	50,000
2024-08-12	1.250	1.280	1.250	1.250	1.132	15,000
2024-08-09	1.280	1.280	1.280	1.280	1.159	20,000
2024-08-08	1.270	1.280	1.260	1.280	1.159	1,038,000
2024-08-07	1.250	1.260	1.250	1.260	1.141	54,000
2024-08-06	1.270	1.280	1.240	1.280	1.159	171,000
2024-08-05	1.270	1.270	1.250	1.250	1.132	33,000
2024-08-02	1.290	1.290	1.270	1.270	1.150	18,000
2024-08-01	1.250	1.280	1.250	1.280	1.159	55,000
2024-07-31	1.240	1.290	1.240	1.290	1.168	4,000
2024-07-29	1.230	1.290	1.230	1.290	1.168	64,000
2024-07-26	1.240	1.260	1.240	1.260	1.141	23,000
2024-07-25	1.240	1.240	1.240	1.240	1.123	6,000
2024-07-23	1.270	1.280	1.230	1.230	1.114	131,000
2024-07-22	1.230	1.270	1.230	1.270	1.150	53,000
2024-07-19	1.250	1.280	1.230	1.280	1.159	52,000

← NewerPage 9 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.