Metro Retail Stores Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	1.370	1.420	1.370	1.410	1.171	136,000
2022-01-14	1.410	1.410	1.410	1.410	1.171	4,000
2022-01-13	1.370	1.420	1.370	1.410	1.171	262,000
2022-01-12	1.400	1.420	1.400	1.400	1.162	862,000
2022-01-11	1.400	1.440	1.400	1.400	1.162	220,000
2022-01-10	1.440	1.440	1.400	1.400	1.162	605,000
2022-01-07	1.420	1.430	1.370	1.400	1.162	2,487,000
2022-01-06	1.420	1.430	1.420	1.420	1.179	1,350,000
2022-01-05	1.420	1.450	1.420	1.420	1.179	222,000
2022-01-03	1.420	1.440	1.420	1.420	1.179	409,000
2021-12-31	1.400	1.440	1.400	1.440	1.196	965,000
2021-12-29	1.400	1.420	1.400	1.420	1.179	467,000
2021-12-28	1.370	1.440	1.370	1.430	1.187	201,000
2021-12-27	1.430	1.430	1.400	1.430	1.187	499,000
2021-12-24	1.400	1.430	1.400	1.430	1.187	71,000
2021-12-23	1.420	1.420	1.400	1.400	1.162	1,018,000
2021-12-22	1.380	1.430	1.380	1.380	1.146	54,000
2021-12-21	1.440	1.440	1.360	1.380	1.146	208,000
2021-12-20	1.430	1.450	1.400	1.440	1.196	142,000
2021-12-17	1.430	1.450	1.430	1.440	1.196	426,000
2021-12-16	1.440	1.450	1.440	1.450	1.204	141,000
2021-12-15	1.430	1.450	1.430	1.430	1.187	1,992,000
2021-12-14	1.420	1.450	1.420	1.440	1.196	354,000
2021-12-13	1.420	1.450	1.420	1.440	1.196	260,000
2021-12-10	1.420	1.430	1.420	1.430	1.187	1,507,000
2021-12-09	1.440	1.440	1.420	1.420	1.179	146,000
2021-12-07	1.440	1.440	1.420	1.430	1.187	474,000
2021-12-06	1.430	1.430	1.410	1.430	1.187	1,162,000
2021-12-03	1.410	1.430	1.410	1.430	1.187	943,000
2021-12-02	1.390	1.430	1.390	1.410	1.171	941,000
2021-12-01	1.400	1.410	1.360	1.400	1.162	4,264,000
2021-11-29	1.410	1.410	1.390	1.400	1.162	1,666,000
2021-11-26	1.440	1.440	1.420	1.430	1.187	732,000
2021-11-25	1.420	1.440	1.420	1.430	1.187	653,000
2021-11-24	1.410	1.420	1.410	1.420	1.179	963,000
2021-11-23	1.420	1.420	1.410	1.410	1.171	1,574,000
2021-11-22	1.440	1.440	1.400	1.410	1.171	946,000
2021-11-19	1.400	1.410	1.390	1.410	1.171	2,382,000
2021-11-18	1.390	1.420	1.350	1.400	1.162	1,716,000
2021-11-17	1.360	1.390	1.350	1.390	1.154	411,000
2021-11-16	1.330	1.360	1.320	1.360	1.129	1,053,000
2021-11-15	1.340	1.360	1.290	1.320	1.096	1,814,000
2021-11-12	1.390	1.390	1.280	1.340	1.113	1,621,000
2021-11-11	1.430	1.430	1.390	1.390	1.154	156,000
2021-11-10	1.420	1.420	1.400	1.410	1.171	1,536,000
2021-11-09	1.370	1.420	1.370	1.420	1.179	5,289,000
2021-11-08	1.360	1.380	1.340	1.380	1.146	249,000
2021-11-05	1.330	1.360	1.330	1.360	1.129	441,000
2021-11-04	1.340	1.350	1.330	1.340	1.113	565,000
2021-11-03	1.360	1.360	1.330	1.350	1.121	548,000
2021-11-02	1.370	1.370	1.340	1.350	1.121	226,000
2021-10-29	1.330	1.350	1.330	1.340	1.113	953,000
2021-10-28	1.340	1.350	1.330	1.330	1.104	808,000
2021-10-27	1.320	1.350	1.320	1.330	1.104	1,019,000
2021-10-26	1.360	1.370	1.340	1.350	1.121	322,000
2021-10-25	1.380	1.390	1.310	1.360	1.129	914,000
2021-10-22	1.380	1.380	1.340	1.370	1.137	97,000
2021-10-21	1.360	1.400	1.330	1.380	1.146	1,002,000
2021-10-20	1.330	1.360	1.330	1.350	1.121	407,000
2021-10-19	1.360	1.360	1.330	1.330	1.104	566,000

← NewerPage 20 of 21 · 1,203 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.