U.S. markets open in 8 hours 22 minutes

Metrod Holdings Berhad (6149.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.6800+0.0300 (+1.82%)
As of 12:25PM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20211.72001.78001.62001.68001.6800275,800
Feb 24, 20211.54001.80001.54001.65001.65001,008,300
Feb 23, 20211.39001.52001.39001.49001.4900785,000
Feb 22, 20211.40001.48001.38001.38001.3800801,600
Feb 19, 20211.38001.38001.36001.37001.370027,000
Feb 18, 20211.36001.39001.35001.39001.390079,600
Feb 17, 20211.37001.39001.36001.39001.390028,000
Feb 16, 20211.40001.41001.39001.40001.400047,000
Feb 15, 20211.35001.44001.35001.40001.4000477,900
Feb 11, 20211.34001.34001.34001.34001.34005,000
Feb 10, 20211.35001.35001.35001.35001.3500-
Feb 09, 20211.35001.35001.35001.35001.350010,000
Feb 08, 20211.34001.34001.31001.34001.340017,500
Feb 05, 20211.33001.35001.29001.29001.290024,700
Feb 04, 20211.28001.28001.28001.28001.2800-
Feb 03, 20211.28001.28001.28001.28001.2800-
Feb 02, 20211.30001.30001.28001.28001.280025,200
Jan 29, 20211.33001.33001.33001.33001.3300-
Jan 27, 20211.33001.33001.33001.33001.3300-
Jan 26, 20211.33001.33001.33001.33001.3300-
Jan 25, 20211.28001.33001.28001.33001.330012,400
Jan 22, 20211.34001.34001.34001.34001.3400-
Jan 21, 20211.34001.34001.34001.34001.3400-
Jan 20, 20211.34001.34001.34001.34001.3400200
Jan 19, 20211.34001.34001.34001.34001.3400-
Jan 18, 20211.34001.34001.34001.34001.34009,000
Jan 15, 20211.32001.32001.32001.32001.32005,800
Jan 14, 20211.35001.35001.35001.35001.3500-
Jan 13, 20211.35001.35001.35001.35001.3500-
Jan 12, 20211.35001.35001.35001.35001.3500900
Jan 11, 20211.35001.35001.35001.35001.3500-
Jan 08, 20211.35001.35001.35001.35001.3500-
Jan 07, 20211.35001.35001.35001.35001.3500-
Jan 06, 20211.35001.35001.35001.35001.3500-
Jan 05, 20211.35001.35001.35001.35001.3500-
Jan 04, 20211.35001.35001.35001.35001.3500-
Dec 31, 20201.35001.35001.35001.35001.350096,200
Dec 30, 20201.35001.35001.35001.35001.350015,800
Dec 29, 20201.30001.35001.30001.34001.340062,000
Dec 28, 20201.24001.24001.24001.24001.2400-
Dec 24, 20201.24001.24001.24001.24001.2400-
Dec 23, 20201.24001.24001.24001.24001.2400-
Dec 22, 20201.24001.24001.24001.24001.2400-
Dec 21, 20201.24001.24001.24001.24001.2400200
Dec 18, 20201.30001.30001.30001.30001.3000-
Dec 17, 20201.30001.30001.30001.30001.30002,000
Dec 16, 20201.34001.35001.34001.35001.350010,000
Dec 15, 20201.32001.32001.32001.32001.3200-
Dec 14, 20201.32001.32001.32001.32001.32005,000
Dec 11, 20201.35001.35001.35001.35001.35002,000
Dec 10, 20201.33001.35001.33001.35001.350011,100
Dec 09, 20201.35001.35001.33001.33001.330015,800
Dec 08, 20201.32001.32001.32001.32001.320012,100
Dec 07, 20201.35001.36001.33001.36001.360084,300
Dec 04, 20201.35001.36001.34001.35001.3500152,400
Dec 03, 20201.35001.35001.35001.35001.350033,000
Dec 02, 20201.35001.35001.30001.31001.310065,500
Dec 01, 20201.35001.35001.35001.35001.350012,200
Nov 30, 20201.30001.30001.30001.30001.300060,000
Nov 27, 20201.30001.30001.30001.30001.3000-
Nov 26, 20201.28001.35001.28001.30001.300022,300
Nov 25, 20201.28001.28001.21001.21001.21002,900
Nov 24, 20201.30001.30001.30001.30001.3000-
Nov 23, 20201.30001.30001.30001.30001.3000-
Nov 20, 20201.30001.30001.30001.30001.3000-
Nov 19, 20201.30001.30001.30001.30001.3000100
Nov 18, 20201.33001.33001.33001.33001.3300-
Nov 17, 20201.33001.33001.33001.33001.3300-
Nov 16, 20201.33001.33001.33001.33001.3300-
Nov 13, 20201.33001.33001.33001.33001.3300-
Nov 12, 20201.33001.33001.33001.33001.33003,000
Nov 11, 20201.34001.34001.34001.34001.3400-
Nov 10, 20201.34001.34001.34001.34001.3400-
Nov 09, 20201.34001.34001.34001.34001.3400-
Nov 06, 20201.34001.34001.34001.34001.3400-
Nov 05, 20201.34001.34001.34001.34001.3400-
Nov 04, 20201.34001.34001.34001.34001.3400-
Nov 04, 20200.06 Dividend
Nov 03, 20201.34001.34001.34001.34001.28004,100
Nov 02, 20201.27001.27001.27001.27001.2131-
Oct 30, 20201.28001.28001.27001.27001.21313,000
Oct 28, 20201.25001.25001.25001.25001.1940-
Oct 27, 20201.25001.25001.25001.25001.1940-
Oct 26, 20201.25001.25001.25001.25001.19401,000
Oct 23, 20201.25001.25001.25001.25001.1940-
Oct 22, 20201.26001.26001.25001.25001.19403,000
Oct 21, 20201.26001.26001.26001.26001.2036-
Oct 20, 20201.26001.26001.26001.26001.2036200
Oct 19, 20201.25001.25001.25001.25001.1940-
Oct 16, 20201.25001.25001.25001.25001.1940-
Oct 15, 20201.25001.25001.25001.25001.1940-
Oct 14, 20201.25001.25001.25001.25001.1940-
Oct 13, 20201.25001.25001.25001.25001.1940-
Oct 12, 20201.25001.25001.25001.25001.1940200
Oct 09, 20201.32001.32001.32001.32001.2609-
Oct 08, 20201.32001.32001.32001.32001.2609-
Oct 07, 20201.32001.32001.32001.32001.2609-
Oct 06, 20201.33001.33001.32001.32001.26092,000
Oct 05, 20201.34001.34001.34001.34001.28002,500
Oct 02, 20201.34001.34001.34001.34001.2800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...