Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	1.190	1.190	1.150	1.170	1.015	291,000
2023-10-10	1.160	1.190	1.160	1.190	1.032	74,000
2023-10-09	1.220	1.220	1.170	1.170	1.015	688,000
2023-10-06	1.170	1.180	1.170	1.180	1.023	33,000
2023-10-05	1.180	1.180	1.170	1.170	1.015	69,000
2023-10-04	1.200	1.200	1.180	1.190	1.032	208,000
2023-10-03	1.200	1.210	1.200	1.200	1.041	153,000
2023-10-02	1.200	1.230	1.200	1.210	1.049	156,000
2023-09-29	1.180	1.190	1.150	1.180	1.023	1,092,000
2023-09-28	1.190	1.200	1.150	1.190	1.032	2,157,000
2023-09-27	1.200	1.200	1.160	1.200	1.041	1,293,000
2023-09-26	1.220	1.220	1.190	1.200	1.041	114,000
2023-09-25	1.250	1.250	1.140	1.200	1.041	1,841,000
2023-09-22	1.250	1.290	1.240	1.290	1.119	51,000
2023-09-21	1.310	1.310	1.310	1.310	1.136	1,000
2023-09-20	1.280	1.300	1.280	1.280	1.110	154,000
2023-09-19	1.250	1.290	1.240	1.240	1.075	325,000
2023-09-18	1.290	1.300	1.290	1.290	1.119	37,000
2023-09-15	1.290	1.300	1.290	1.300	1.127	8,000
2023-09-14	1.290	1.290	1.290	1.290	1.119	81,000
2023-09-13	1.250	1.250	1.250	1.250	1.084	285,000
2023-09-12	1.260	1.260	1.260	1.260	1.093	35,000
2023-09-11	1.270	1.300	1.270	1.290	1.119	58,000
2023-09-08	1.270	1.270	1.270	1.270	1.101	3,000
2023-09-07	1.320	1.320	1.270	1.270	1.101	59,000
2023-09-06	1.310	1.320	1.300	1.320	1.145	108,000
2023-09-05	1.300	1.300	1.300	1.300	1.127	22,000
2023-09-04	1.250	1.300	1.250	1.300	1.127	2,000
2023-09-01	1.250	1.320	1.240	1.320	1.145	23,000
2023-08-31	1.310	1.310	1.240	1.240	1.075	39,000
2023-08-30	1.300	1.310	1.300	1.310	1.136	28,000
2023-08-29	1.270	1.300	1.240	1.300	1.127	233,000
2023-08-25	1.300	1.310	1.300	1.310	1.136	95,000
2023-08-24	1.280	1.300	1.280	1.300	1.127	65,000
2023-08-23	1.270	1.300	1.250	1.290	1.119	422,000
2023-08-22	1.330	1.330	1.260	1.320	1.145	10,000
2023-08-17	1.320	1.340	1.320	1.340	1.162	51,000
2023-08-16	1.300	1.300	1.290	1.300	1.127	12,000
2023-08-15	1.250	1.290	1.250	1.290	1.119	1,714,000
2023-08-14	1.310	1.310	1.210	1.270	1.101	787,000
2023-08-11	1.330	1.340	1.250	1.320	1.145	1,199,000
2023-08-10	1.310	1.340	1.310	1.340	1.162	193,000
2023-08-09	1.350	1.350	1.310	1.340	1.162	261,000
2023-08-08	1.350	1.350	1.340	1.350	1.171	1,044,000
2023-08-07	1.360	1.360	1.330	1.350	1.171	18,000
2023-08-04	1.370	1.370	1.330	1.330	1.153	9,000
2023-08-03	1.340	1.370	1.330	1.370	1.188	139,000
2023-08-02	1.340	1.370	1.340	1.370	1.188	32,000
2023-08-01	1.370	1.370	1.370	1.370	1.188	9,000
2023-07-31	1.340	1.370	1.330	1.370	1.188	14,000
2023-07-28	1.350	1.350	1.340	1.340	1.162	42,000
2023-07-27	1.340	1.370	1.340	1.350	1.171	84,000
2023-07-26	1.370	1.370	1.370	1.370	1.188	3,000
2023-07-25	1.350	1.370	1.350	1.370	1.188	23,000
2023-07-24	1.360	1.360	1.330	1.360	1.179	21,000
2023-07-21	1.330	1.380	1.330	1.340	1.162	292,000
2023-07-20	1.340	1.350	1.330	1.330	1.153	440,000
2023-07-19	1.370	1.370	1.350	1.350	1.171	51,000
2023-07-18	1.360	1.380	1.360	1.370	1.188	220,000
2023-07-17	1.380	1.380	1.360	1.370	1.188	506,000

← NewerPage 13 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.0600 PHP
2025-04-23	0.0600 PHP
2024-04-19	0.0600 PHP
2023-04-14	0.0600 PHP
2020-05-26	0.0600 PHP
2019-04-10	0.0600 PHP

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