Pesona Metro Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.430	0.450	0.430	0.440	0.440	1,536,500
2026-07-30	0.430	0.430	0.425	0.430	0.430	1,625,300
2026-07-29	0.440	0.445	0.425	0.430	0.430	1,925,400
2026-07-28	0.425	0.440	0.425	0.440	0.440	1,053,800
2026-07-27	0.425	0.425	0.420	0.425	0.425	843,800
2026-07-24	0.425	0.430	0.420	0.430	0.430	408,800
2026-07-23	0.435	0.435	0.425	0.425	0.425	1,250,100
2026-07-22	0.430	0.435	0.425	0.430	0.430	1,121,100
2026-07-21	0.415	0.430	0.415	0.420	0.420	1,617,200
2026-07-20	0.425	0.430	0.410	0.415	0.415	1,085,300
2026-07-17	0.410	0.430	0.405	0.420	0.420	1,706,000
2026-07-16	0.395	0.415	0.395	0.410	0.410	2,412,200
2026-07-15	0.390	0.390	0.380	0.390	0.390	769,400
2026-07-14	0.390	0.390	0.385	0.390	0.390	743,000
2026-07-13	0.385	0.390	0.385	0.390	0.390	935,300
2026-07-10	0.385	0.395	0.380	0.385	0.385	1,422,500
2026-07-09	0.385	0.385	0.380	0.385	0.385	630,500
2026-07-08	0.390	0.390	0.380	0.385	0.385	970,500
2026-07-07	0.390	0.390	0.380	0.390	0.390	1,863,200
2026-07-06	0.380	0.390	0.380	0.390	0.390	1,666,500
2026-07-03	0.380	0.390	0.375	0.380	0.380	1,301,600
2026-07-02	0.375	0.380	0.365	0.370	0.370	1,039,000
2026-07-01	0.350	0.375	0.350	0.370	0.370	3,466,400
2026-06-30	0.360	0.360	0.345	0.350	0.350	352,100
2026-06-29	0.355	0.365	0.355	0.360	0.360	728,600
2026-06-26	0.335	0.360	0.335	0.355	0.355	2,560,000
2026-06-25	0.320	0.330	0.320	0.330	0.330	333,500
2026-06-24	0.325	0.325	0.320	0.325	0.325	465,600
2026-06-23	0.330	0.330	0.325	0.325	0.325	490,700
2026-06-22	0.330	0.330	0.325	0.330	0.330	199,400
2026-06-19	0.330	0.335	0.330	0.335	0.335	59,100
2026-06-18	0.335	0.335	0.330	0.330	0.330	319,600
2026-06-17	0.325	0.325	0.325	0.325	0.325	0
2026-06-16	0.325	0.330	0.325	0.325	0.325	143,300
2026-06-15	0.330	0.330	0.325	0.325	0.325	210,900
2026-06-12	0.320	0.325	0.320	0.325	0.325	148,100
2026-06-11	0.315	0.315	0.310	0.315	0.315	217,400
2026-06-10	0.325	0.325	0.315	0.315	0.315	162,900
2026-06-09	0.320	0.325	0.315	0.325	0.325	312,500
2026-06-08	0.320	0.320	0.320	0.320	0.320	157,700
2026-06-05	0.325	0.325	0.320	0.320	0.320	494,500
2026-06-04	0.325	0.325	0.315	0.320	0.320	450,000
2026-06-03	0.330	0.330	0.320	0.320	0.320	741,300
2026-06-02	0.330	0.330	0.330	0.330	0.330	0
2026-06-01	0.330	0.330	0.330	0.330	0.330	0
2026-05-29	0.330	0.330	0.325	0.330	0.330	683,400
2026-05-28	0.340	0.340	0.330	0.330	0.330	773,300
2026-05-27	0.345	0.345	0.345	0.345	0.345	0
2026-05-26	0.340	0.345	0.340	0.345	0.345	216,200
2026-05-25	0.345	0.345	0.335	0.340	0.340	832,000
2026-05-22	0.335	0.340	0.335	0.340	0.340	86,600
2026-05-21	0.340	0.340	0.330	0.340	0.340	400,100
2026-05-20	0.335	0.340	0.330	0.340	0.340	154,500
2026-05-19	0.335	0.340	0.330	0.335	0.335	534,700
2026-05-18	0.340	0.340	0.330	0.330	0.330	335,300
2026-05-15	0.340	0.340	0.340	0.340	0.340	323,000
2026-05-14	0.340	0.350	0.340	0.340	0.340	168,300
2026-05-13	0.345	0.345	0.340	0.345	0.345	210,800
2026-05-12	0.345	0.350	0.340	0.345	0.345	322,800
2026-05-11	0.345	0.350	0.345	0.350	0.350	220,900

← NewerPage 2 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0140 MYR
2025-05-05	0.0075 MYR
2024-05-03	0.0050 MYR
2020-05-08	0.0100 MYR
2019-06-19	0.0100 MYR

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