Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.100	0.105	0.100	0.100	0.061	2,502,172
2022-06-02	0.100	0.110	0.095	0.105	0.064	7,687,222
2022-06-01	0.100	0.105	0.100	0.100	0.061	4,484,185
2022-05-31	0.105	0.110	0.100	0.105	0.064	3,061,487
2022-05-30	0.105	0.110	0.105	0.110	0.067	3,565,919
2022-05-27	0.110	0.115	0.100	0.105	0.064	3,579,845
2022-05-26	0.130	0.130	0.110	0.115	0.070	8,664,139
2022-05-25	0.140	0.150	0.135	0.135	0.082	8,609,583
2022-05-24	0.130	0.140	0.125	0.135	0.082	4,800,541
2022-05-23	0.105	0.135	0.095	0.130	0.079	17,554,362
2022-05-20	0.105	0.105	0.100	0.100	0.061	3,941,745
2022-05-19	0.105	0.110	0.100	0.105	0.064	7,491,936
2022-05-18	0.015	0.015	0.010	0.010	0.061	4,292,603
2022-05-17	0.015	0.015	0.010	0.015	0.092	1,004,539
2022-05-13	0.015	0.015	0.010	0.015	0.092	336,523
2022-05-12	0.010	0.015	0.010	0.015	0.092	763,463
2022-05-11	0.010	0.015	0.010	0.010	0.061	687,233
2022-05-10	0.010	0.015	0.010	0.010	0.061	475,860
2022-05-09	0.015	0.015	0.010	0.010	0.061	1,316,979
2022-05-06	0.020	0.020	0.010	0.015	0.092	12,521,642
2022-05-05	0.020	0.020	0.015	0.020	0.122	236,505
2022-04-29	0.015	0.020	0.015	0.020	0.122	313,570
2022-04-28	0.015	0.020	0.015	0.020	0.122	32,930
2022-04-27	0.015	0.020	0.015	0.020	0.122	99,117
2022-04-26	0.015	0.020	0.015	0.015	0.092	263,963
2022-04-25	0.020	0.020	0.015	0.020	0.122	96,250
2022-04-22	0.015	0.020	0.015	0.020	0.122	148,119
2022-04-21	0.015	0.020	0.015	0.015	0.092	43,464
2022-04-20	0.020	0.020	0.015	0.015	0.092	32,504
2022-04-18	0.015	0.020	0.015	0.020	0.122	61,240
2022-04-15	0.020	0.020	0.015	0.020	0.122	119,088
2022-04-14	0.015	0.020	0.015	0.020	0.122	109,897
2022-04-13	0.020	0.020	0.015	0.015	0.092	431,315
2022-04-12	0.020	0.025	0.015	0.020	0.122	7,533,041
2022-04-11	0.020	0.020	0.015	0.020	0.122	827,717
2022-04-08	0.020	0.025	0.015	0.020	0.122	1,492,309
2022-04-07	0.020	0.025	0.015	0.020	0.122	11,483,370
2022-04-06	0.020	0.025	0.015	0.015	0.092	4,066,960
2022-04-05	0.020	0.025	0.015	0.015	0.092	19,629,496
2022-04-04	0.020	0.025	0.015	0.020	0.122	22,714,591
2022-04-01	0.020	0.025	0.015	0.020	0.122	25,325,923
2022-03-31	0.020	0.025	0.015	0.020	0.122	31,429,305
2022-03-30	0.015	0.030	0.015	0.015	0.092	55,520,273
2022-03-29	0.015	0.015	0.015	0.015	0.092	72,216
2022-03-28	0.015	0.015	0.015	0.015	0.092	22,985
2022-03-25	0.020	0.020	0.015	0.020	0.122	32,242
2022-03-24	0.020	0.020	0.015	0.020	0.122	112,223
2022-03-23	0.020	0.020	0.015	0.020	0.122	96,021
2022-03-22	0.015	0.020	0.015	0.020	0.122	136,405
2022-03-21	0.015	0.020	0.015	0.020	0.122	69,464
2022-03-18	0.020	0.020	0.015	0.020	0.122	63,926
2022-03-17	0.020	0.020	0.015	0.015	0.092	123,642
2022-03-16	0.020	0.020	0.015	0.015	0.092	117,450
2022-03-15	0.020	0.020	0.015	0.020	0.122	76,459
2022-03-14	0.015	0.020	0.015	0.020	0.122	116,352
2022-03-11	0.020	0.020	0.015	0.020	0.122	129,114
2022-03-10	0.015	0.020	0.015	0.020	0.122	713,708
2022-03-09	0.015	0.020	0.015	0.015	0.092	472,714
2022-03-08	0.015	0.020	0.015	0.015	0.092	324,973
2022-03-07	0.015	0.020	0.015	0.020	0.122	7,680,849

← NewerPage 19 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.