Pesona Metro Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 0.350 | 0.360 | 0.345 | 0.345 | 0.332 | 1,511,600 |
| 2025-11-12 | 0.375 | 0.375 | 0.340 | 0.360 | 0.346 | 7,320,600 |
| 2025-11-11 | 0.385 | 0.390 | 0.380 | 0.380 | 0.365 | 1,182,400 |
| 2025-11-10 | 0.395 | 0.400 | 0.380 | 0.390 | 0.375 | 2,090,300 |
| 2025-11-07 | 0.405 | 0.405 | 0.390 | 0.395 | 0.380 | 1,157,300 |
| 2025-11-06 | 0.405 | 0.410 | 0.400 | 0.405 | 0.390 | 462,500 |
| 2025-11-05 | 0.395 | 0.405 | 0.390 | 0.405 | 0.390 | 1,355,600 |
| 2025-11-04 | 0.420 | 0.420 | 0.395 | 0.400 | 0.385 | 1,847,400 |
| 2025-11-03 | 0.420 | 0.430 | 0.410 | 0.420 | 0.404 | 922,500 |
| 2025-10-31 | 0.420 | 0.425 | 0.415 | 0.420 | 0.404 | 1,160,600 |
| 2025-10-30 | 0.415 | 0.425 | 0.410 | 0.425 | 0.409 | 1,194,600 |
| 2025-10-29 | 0.430 | 0.430 | 0.415 | 0.415 | 0.399 | 988,400 |
| 2025-10-28 | 0.435 | 0.440 | 0.425 | 0.430 | 0.414 | 650,300 |
| 2025-10-27 | 0.450 | 0.460 | 0.430 | 0.435 | 0.418 | 1,661,100 |
| 2025-10-24 | 0.430 | 0.445 | 0.425 | 0.445 | 0.428 | 2,278,200 |
← NewerPage 5 of 5 · 255 trading days
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.