Skip to main content
Metro Healthcare Berhad (KLSE:METRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.225
+0.005 (2.27%)
At close: Dec 5, 2025

Metro Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.220.220.220.220.22-128,400
Dec 3, 20250.230.230.210.220.22-4.35%2,586,800
Dec 2, 20250.230.230.230.230.23-131,800
Dec 1, 20250.240.240.230.230.23-2.13%848,600
Nov 28, 20250.230.240.230.240.242.17%3,626,200
Nov 27, 20250.230.240.220.230.23-2.13%2,656,800
Nov 26, 20250.230.240.230.240.242.17%1,302,400
Nov 25, 20250.230.230.230.230.232.22%333,300
Nov 24, 20250.230.230.230.230.23-330,800
Nov 21, 20250.230.230.230.230.23-2.17%181,100
Nov 20, 20250.230.230.230.230.232.22%295,100
Nov 19, 20250.230.230.230.230.23-286,100
Nov 18, 20250.230.230.230.230.23-266,500
Nov 17, 20250.230.230.230.230.23-2.17%82,600
Nov 14, 20250.230.230.230.230.23-81,100
Nov 13, 20250.230.230.220.230.232.22%231,600
Nov 12, 20250.230.230.220.230.23-476,600
Nov 11, 20250.230.230.220.230.23-895,900
Nov 10, 20250.230.230.220.230.23-2.17%72,600
Nov 7, 20250.230.230.230.230.232.22%31,000
Nov 6, 20250.230.230.230.230.23-2.17%343,300
Nov 5, 20250.230.230.230.230.232.22%209,500
Nov 4, 20250.230.230.230.230.23-2.17%107,500
Nov 3, 20250.230.230.230.230.23-582,100
Oct 31, 20250.230.230.230.230.232.22%187,000
Oct 30, 20250.230.230.230.230.23-2.17%204,900
Oct 29, 20250.220.230.220.230.232.22%137,400
Oct 28, 20250.230.230.220.230.23-192,900
Oct 27, 20250.230.230.230.230.23-2.17%1,178,800
Oct 24, 20250.230.230.230.230.23-116,800
Oct 23, 20250.230.230.230.230.23-556,400
Oct 22, 20250.240.240.230.230.23-2.13%338,300
Oct 21, 20250.240.240.230.240.24-272,600
Oct 17, 20250.240.240.230.240.24-278,300
Oct 16, 20250.230.240.230.240.242.17%351,300
Oct 15, 20250.230.230.230.230.23-552,200
Oct 14, 20250.230.240.230.230.23-1,447,900
Oct 13, 20250.230.230.230.230.232.22%550,400
Oct 10, 20250.230.230.230.230.23-2.17%506,600
Oct 9, 20250.230.230.230.230.23-335,700
Oct 8, 20250.230.240.230.230.23-911,300
Oct 7, 20250.230.230.230.230.23-319,600
Oct 6, 20250.230.230.230.230.232.22%574,200
Oct 3, 20250.220.230.220.230.23-342,600
Oct 2, 20250.230.230.230.230.22-2.17%446,300
Oct 1, 20250.240.240.230.230.23-2.13%748,200
Sep 30, 20250.230.240.230.240.232.17%349,200
Sep 29, 20250.240.240.230.230.23-2.13%573,100
Sep 26, 20250.240.240.230.240.23-625,900
Sep 25, 20250.240.240.230.240.23-451,300
Sep 24, 20250.230.240.230.240.232.17%1,587,500
Sep 23, 20250.230.240.230.230.23-2.13%292,700
Sep 22, 20250.230.240.220.240.232.17%899,900
Sep 19, 20250.230.230.230.230.23-78,800
Sep 18, 20250.230.230.220.230.232.22%178,700
Sep 17, 20250.220.230.220.230.22-193,400
Sep 12, 20250.230.230.220.230.22-270,700
Sep 11, 20250.230.230.230.230.22-176,600
Sep 10, 20250.220.230.220.230.222.27%204,600
Sep 9, 20250.230.240.220.220.22-2.22%1,406,200
Sep 8, 20250.220.230.220.230.222.27%502,500
Sep 4, 20250.220.220.220.220.22-170,300
Sep 3, 20250.220.230.220.220.22-1,060,400
Sep 2, 20250.220.220.220.220.222.33%455,400
Aug 29, 20250.220.220.220.220.21-2.27%187,600
Aug 28, 20250.220.220.220.220.222.33%183,800
Aug 27, 20250.220.220.220.220.21-94,900
Aug 26, 20250.220.220.220.220.21-2.27%686,900
Aug 25, 20250.220.230.210.220.22-521,000
Aug 22, 20250.220.230.220.220.22-2.22%439,000
Aug 21, 20250.220.230.220.230.222.27%289,000
Aug 20, 20250.220.230.210.220.22-1,259,500
Aug 19, 20250.220.230.220.220.22-265,800
Aug 18, 20250.220.230.220.220.22-2.22%518,700
Aug 15, 20250.220.230.220.230.227.14%591,500
Aug 14, 20250.210.220.210.210.21-87,600
Aug 13, 20250.210.220.210.210.21-196,500
Aug 12, 20250.220.220.210.210.21-93,200
Aug 11, 20250.210.210.210.210.212.44%211,400
Aug 8, 20250.210.220.210.210.20-2.38%246,600
Aug 7, 20250.210.220.210.210.21-193,700
Aug 6, 20250.210.210.210.210.21-116,300
Aug 5, 20250.200.210.200.210.212.44%205,100
Aug 4, 20250.200.210.200.210.202.50%117,500
Aug 1, 20250.200.210.200.200.20-2.44%175,000
Jul 31, 20250.200.210.200.210.20-83,000
Jul 30, 20250.210.210.200.210.20-193,600
Jul 29, 20250.200.210.200.210.202.50%143,700
Jul 28, 20250.210.210.200.200.20-4.76%325,000
Jul 25, 20250.210.210.210.210.21-711,400
Jul 24, 20250.210.210.210.210.21-245,300
Jul 23, 20250.220.220.210.210.21-4.55%279,400
Jul 22, 20250.240.250.220.220.22-4.35%15,062,300
Jul 21, 20250.210.230.210.230.239.52%2,564,600
Jul 18, 20250.210.210.210.210.212.44%633,200
Jul 17, 20250.200.210.200.210.202.50%32,300
Jul 16, 20250.210.210.200.200.20-183,100
Jul 15, 20250.210.210.200.200.20-2.44%408,800
Jul 14, 20250.200.210.200.210.202.50%65,600
Jul 11, 20250.200.200.200.200.20-50,300