Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.015	0.020	0.015	0.020	0.122	71,184
2022-03-03	0.015	0.020	0.015	0.020	0.122	98,789
2022-03-02	0.015	0.020	0.015	0.020	0.122	56,194
2022-03-01	0.020	0.020	0.015	0.015	0.092	1,204,411
2022-02-28	0.020	0.020	0.015	0.020	0.122	114,075
2022-02-25	0.020	0.020	0.015	0.020	0.122	281,951
2022-02-24	0.015	0.020	0.015	0.020	0.122	293,468
2022-02-23	0.020	0.020	0.015	0.020	0.122	47,363
2022-02-22	0.015	0.020	0.015	0.020	0.122	107,653
2022-02-21	0.020	0.020	0.015	0.020	0.122	67,711
2022-02-18	0.020	0.020	0.015	0.015	0.092	73,773
2022-02-17	0.015	0.020	0.015	0.020	0.122	185,799
2022-02-16	0.020	0.020	0.015	0.020	0.122	48,543
2022-02-15	0.020	0.020	0.015	0.015	0.092	206,082
2022-02-14	0.020	0.020	0.015	0.020	0.122	149,003
2022-02-11	0.020	0.020	0.015	0.020	0.122	449,893
2022-02-10	0.020	0.020	0.015	0.020	0.122	134,619
2022-02-09	0.020	0.020	0.020	0.020	0.122	29,326
2022-02-08	0.020	0.020	0.015	0.020	0.122	77,983
2022-02-07	0.020	0.025	0.015	0.020	0.122	630,122
2022-02-04	0.015	0.020	0.015	0.020	0.122	224,987
2022-02-03	0.020	0.020	0.015	0.020	0.122	122,151
2022-01-31	0.020	0.020	0.020	0.020	0.122	191,452
2022-01-28	0.020	0.020	0.015	0.015	0.092	245,270
2022-01-27	0.020	0.020	0.015	0.020	0.122	3,075,216
2022-01-26	0.015	0.020	0.015	0.020	0.122	757,467
2022-01-25	0.020	0.020	0.015	0.015	0.092	3,286,016
2022-01-24	0.020	0.025	0.020	0.020	0.122	992,465
2022-01-21	0.020	0.025	0.020	0.025	0.153	73,330
2022-01-20	0.020	0.025	0.020	0.025	0.153	118,220
2022-01-19	0.020	0.025	0.020	0.020	0.122	372,451
2022-01-17	0.025	0.025	0.020	0.020	0.122	227,494
2022-01-14	0.020	0.025	0.020	0.025	0.153	807,337
2022-01-13	0.025	0.025	0.020	0.020	0.122	161,847
2022-01-12	0.025	0.025	0.020	0.020	0.122	693,164
2022-01-11	0.025	0.025	0.020	0.025	0.153	636,348
2022-01-10	0.025	0.025	0.020	0.025	0.153	6,362,166
2022-01-07	0.020	0.025	0.020	0.025	0.153	441,734
2022-01-06	0.020	0.025	0.020	0.025	0.153	749,210
2022-01-05	0.020	0.025	0.015	0.020	0.122	6,054,838
2022-01-04	0.015	0.020	0.015	0.015	0.092	359,164
2022-01-03	0.020	0.020	0.015	0.020	0.122	270,942
2021-12-31	0.020	0.020	0.015	0.020	0.122	168,007
2021-12-30	0.015	0.020	0.015	0.020	0.122	304,314
2021-12-29	0.020	0.020	0.015	0.020	0.122	226,724
2021-12-28	0.015	0.020	0.015	0.020	0.122	12,287
2021-12-27	0.015	0.020	0.015	0.020	0.122	110,782
2021-12-24	0.015	0.020	0.015	0.015	0.092	68,694
2021-12-23	0.020	0.020	0.015	0.015	0.092	149,904
2021-12-22	0.015	0.020	0.015	0.020	0.122	217,009
2021-12-21	0.015	0.020	0.015	0.020	0.122	89,959
2021-12-20	0.020	0.020	0.015	0.015	0.092	115,500
2021-12-17	0.020	0.020	0.015	0.020	0.122	262,177
2021-12-16	0.020	0.020	0.015	0.015	0.092	203,886
2021-12-15	0.015	0.020	0.015	0.015	0.092	290,454
2021-12-14	0.015	0.020	0.015	0.015	0.092	1,920,183
2021-12-13	0.015	0.020	0.015	0.015	0.092	566,261
2021-12-10	0.015	0.020	0.015	0.015	0.092	422,714
2021-12-09	0.015	0.020	0.015	0.015	0.092	137,486
2021-12-08	0.015	0.020	0.015	0.020	0.122	203,083

← NewerPage 20 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.