U.S. markets open in 8 hours 22 minutes
S&P Futures
3,931.00+8.50(+0.22%)Dow Futures
32,009.00+93.00(+0.29%)Nasdaq Futures
13,338.50+36.50(+0.27%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | 1.7200 | 1.7800 | 1.6200 | 1.6800 | 1.6800 | 275,800 |
| Feb 24, 2021 | 1.5400 | 1.8000 | 1.5400 | 1.6500 | 1.6500 | 1,008,300 |
| Feb 23, 2021 | 1.3900 | 1.5200 | 1.3900 | 1.4900 | 1.4900 | 785,000 |
| Feb 22, 2021 | 1.4000 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 801,600 |
| Feb 19, 2021 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 27,000 |
| Feb 18, 2021 | 1.3600 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 79,600 |
| Feb 17, 2021 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 28,000 |
| Feb 16, 2021 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 47,000 |
| Feb 15, 2021 | 1.3500 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 477,900 |
| Feb 11, 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,000 |
| Feb 10, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 09, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 10,000 |
| Feb 08, 2021 | 1.3400 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 17,500 |
| Feb 05, 2021 | 1.3300 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 24,700 |
| Feb 04, 2021 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Feb 03, 2021 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Feb 02, 2021 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 25,200 |
| Jan 29, 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 27, 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 26, 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 25, 2021 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 12,400 |
| Jan 22, 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 21, 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 20, 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 200 |
| Jan 19, 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 18, 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 9,000 |
| Jan 15, 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 5,800 |
| Jan 14, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 13, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 12, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 900 |
| Jan 11, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 08, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 07, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 06, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 05, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 04, 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 31, 2020 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 96,200 |
| Dec 30, 2020 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 15,800 |
| Dec 29, 2020 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 62,000 |
| Dec 28, 2020 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 24, 2020 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 23, 2020 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 22, 2020 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 21, 2020 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 200 |
| Dec 18, 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 17, 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| Dec 16, 2020 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 10,000 |
| Dec 15, 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 14, 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 5,000 |
| Dec 11, 2020 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,000 |
| Dec 10, 2020 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 11,100 |
| Dec 09, 2020 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 15,800 |
| Dec 08, 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 12,100 |
| Dec 07, 2020 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 84,300 |
| Dec 04, 2020 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 152,400 |
| Dec 03, 2020 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 33,000 |
| Dec 02, 2020 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 65,500 |
| Dec 01, 2020 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 12,200 |
| Nov 30, 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 60,000 |
| Nov 27, 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 26, 2020 | 1.2800 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 22,300 |
| Nov 25, 2020 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 2,900 |
| Nov 24, 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 23, 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 20, 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 19, 2020 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| Nov 18, 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Nov 17, 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Nov 16, 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Nov 13, 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Nov 12, 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 3,000 |
| Nov 11, 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Nov 10, 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Nov 09, 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Nov 06, 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Nov 05, 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Nov 04, 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Nov 04, 2020 | 0.06 Dividend | |||||
| Nov 03, 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2800 | 4,100 |
| Nov 02, 2020 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2131 | - |
| Oct 30, 2020 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2131 | 3,000 |
| Oct 28, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | - |
| Oct 27, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | - |
| Oct 26, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | 1,000 |
| Oct 23, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | - |
| Oct 22, 2020 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.1940 | 3,000 |
| Oct 21, 2020 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2036 | - |
| Oct 20, 2020 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2036 | 200 |
| Oct 19, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | - |
| Oct 16, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | - |
| Oct 15, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | - |
| Oct 14, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | - |
| Oct 13, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | - |
| Oct 12, 2020 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1940 | 200 |
| Oct 09, 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2609 | - |
| Oct 08, 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2609 | - |
| Oct 07, 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2609 | - |
| Oct 06, 2020 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.2609 | 2,000 |
| Oct 05, 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2800 | 2,500 |
| Oct 02, 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
