Metronic Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.015	0.020	0.015	0.020	0.122	203,083
2021-12-07	0.015	0.020	0.015	0.015	0.092	277,364
2021-12-06	0.020	0.020	0.015	0.015	0.092	668,442
2021-12-02	0.015	0.020	0.015	0.015	0.092	488,524
2021-12-01	0.015	0.020	0.015	0.020	0.122	474,238
2021-11-30	0.020	0.020	0.015	0.020	0.122	420,354
2021-11-29	0.015	0.020	0.015	0.020	0.122	2,470,258
2021-11-26	0.015	0.020	0.015	0.015	0.092	547,437
2021-11-25	0.020	0.020	0.015	0.015	0.092	786,891
2021-11-24	0.015	0.020	0.015	0.020	0.122	4,955,180
2021-11-23	0.015	0.020	0.015	0.015	0.092	4,328,088
2021-11-22	0.020	0.025	0.015	0.015	0.092	9,808,572
2021-11-19	0.025	0.025	0.020	0.025	0.153	230,017
2021-11-18	0.025	0.030	0.020	0.025	0.153	638,396
2021-11-17	0.030	0.030	0.025	0.025	0.153	451,990
2021-11-16	0.025	0.030	0.020	0.030	0.183	486,083
2021-11-15	0.025	0.030	0.025	0.025	0.153	259,326
2021-11-12	0.025	0.025	0.025	0.025	0.153	585,085
2021-11-11	0.030	0.030	0.025	0.025	0.153	112,780
2021-11-10	0.025	0.030	0.020	0.025	0.153	693,180
2021-11-09	0.025	0.030	0.025	0.030	0.183	336,195
2021-11-08	0.025	0.025	0.025	0.025	0.153	680,254
2021-11-05	0.025	0.030	0.025	0.025	0.153	1,238,684
2021-11-03	0.025	0.030	0.025	0.025	0.153	2,396,158
2021-11-02	0.030	0.030	0.025	0.030	0.183	166,041
2021-11-01	0.025	0.030	0.020	0.025	0.153	1,690,723
2021-10-29	0.025	0.030	0.025	0.030	0.183	801,029
2021-10-28	0.025	0.030	0.025	0.030	0.183	240,994
2021-10-27	0.030	0.035	0.020	0.025	0.153	25,213,390
2021-10-26	0.030	0.035	0.025	0.025	0.153	6,206,560
2021-10-25	0.030	0.035	0.025	0.025	0.153	16,596,613
2021-10-22	0.030	0.035	0.030	0.030	0.183	714,445
2021-10-21	0.030	0.035	0.030	0.030	0.183	200,315
2021-10-20	0.030	0.035	0.030	0.035	0.214	179,967
2021-10-18	0.035	0.035	0.030	0.030	0.183	193,319
2021-10-15	0.030	0.035	0.030	0.035	0.214	442,144
2021-10-14	0.030	0.035	0.030	0.030	0.183	458,543

← NewerPage 21 of 21 · 1,237 trading days

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.