Pesona Metro Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.470	0.470	0.465	0.470	0.470	146,000
2026-10-22	0.465	0.470	0.465	0.470	0.470	238,000
2026-10-21	0.465	0.470	0.465	0.470	0.470	53,000
2026-10-20	0.465	0.470	0.465	0.465	0.465	66,300
2026-10-19	0.460	0.470	0.455	0.460	0.460	196,900
2026-10-16	0.470	0.475	0.460	0.465	0.465	332,800
2026-10-15	0.465	0.470	0.460	0.470	0.470	96,900
2026-10-14	0.465	0.470	0.465	0.465	0.465	129,000
2026-10-13	0.470	0.470	0.465	0.465	0.465	419,700
2026-10-12	0.475	0.475	0.470	0.475	0.475	125,900
2026-10-09	0.470	0.475	0.460	0.475	0.475	314,000
2026-10-08	0.465	0.470	0.460	0.470	0.470	217,600
2026-10-07	0.460	0.465	0.460	0.465	0.465	259,600
2026-10-06	0.450	0.460	0.450	0.460	0.460	188,700
2026-10-05	0.470	0.475	0.445	0.450	0.450	773,600
2026-10-02	0.465	0.475	0.465	0.470	0.470	351,600
2026-10-01	0.455	0.465	0.455	0.465	0.465	262,200
2026-09-30	0.465	0.470	0.450	0.460	0.460	465,800
2026-09-29	0.465	0.475	0.455	0.465	0.465	223,100
2026-09-28	0.475	0.475	0.455	0.465	0.465	328,000
2026-09-25	0.465	0.480	0.460	0.475	0.475	405,600
2026-09-24	0.460	0.470	0.455	0.470	0.470	678,100
2026-09-23	0.465	0.465	0.445	0.460	0.460	412,700

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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