Skip to main content
Metro Healthcare Berhad (KLSE:METRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
0.00 (0.00%)
At close: Apr 28, 2026

Metro Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.210.210.21-11,500
Apr 27, 20260.210.210.200.210.212.44%86,200
Apr 24, 20260.210.210.210.210.21-2.38%564,600
Apr 23, 20260.210.210.200.210.212.44%634,100
Apr 22, 20260.210.210.200.210.21-267,100
Apr 21, 20260.210.210.200.210.21-232,800
Apr 20, 20260.200.210.200.210.212.50%394,900
Apr 17, 20260.210.210.200.200.20-4.76%263,100
Apr 16, 20260.210.210.210.210.212.44%113,000
Apr 15, 20260.210.210.200.210.21-214,000
Apr 14, 20260.210.210.200.210.21-187,000
Apr 13, 20260.210.210.210.210.21-198,200
Apr 10, 20260.210.210.200.210.21-1,535,900
Apr 9, 20260.210.210.200.210.21-9,100
Apr 8, 20260.210.210.210.210.21-1,615,000
Apr 7, 20260.210.210.210.210.21-2.38%497,600
Apr 6, 20260.210.210.210.210.21-80,300
Apr 3, 20260.210.210.210.210.212.44%113,000
Apr 2, 20260.210.210.200.210.20-710,800
Apr 1, 20260.210.210.200.210.20-203,000
Mar 31, 20260.210.220.210.210.20-4.65%1,810,300
Mar 30, 20260.220.220.220.220.21-2.27%947,500
Mar 27, 20260.220.220.220.220.22-223,500
Mar 26, 20260.220.220.220.220.22-1,122,400
Mar 25, 20260.220.220.210.220.222.33%842,000
Mar 24, 20260.220.220.220.220.21-24,600
Mar 19, 20260.220.220.210.220.21-2.27%404,000
Mar 18, 20260.220.220.210.220.222.33%623,900
Mar 17, 20260.220.220.210.220.21-92,100
Mar 16, 20260.220.220.220.220.212.38%13,800
Mar 13, 20260.220.220.210.210.21-2.33%29,600
Mar 12, 20260.220.220.210.220.21-97,200
Mar 11, 20260.220.220.210.220.21-47,500
Mar 10, 20260.210.220.210.220.212.38%154,300
Mar 9, 20260.220.220.210.210.21-4.55%292,700
Mar 6, 20260.220.220.220.220.22-200
Mar 5, 20260.220.220.220.220.222.33%303,500
Mar 4, 20260.220.220.210.220.21-757,900
Mar 3, 20260.220.220.210.220.21-59,500
Mar 2, 20260.220.220.210.220.21-2.27%249,500
Feb 27, 20260.220.220.220.220.22-9,000
Feb 26, 20260.230.230.220.220.22-2.22%791,200
Feb 25, 20260.220.230.220.230.224.65%1,092,900
Feb 24, 20260.220.220.220.220.21-2.27%601,100
Feb 23, 20260.220.220.220.220.22-73,800
Feb 20, 20260.220.220.220.220.22-140,100
Feb 19, 20260.220.220.220.220.222.33%403,000
Feb 16, 20260.220.220.220.220.21-2.27%32,100
Feb 13, 20260.220.220.220.220.22-47,700
Feb 12, 20260.220.220.220.220.22-111,000
Feb 11, 20260.220.220.220.220.22-65,100
Feb 10, 20260.220.220.220.220.22-100
Feb 9, 20260.220.220.220.220.22-420,400
Feb 6, 20260.220.220.220.220.22-111,600
Feb 5, 20260.220.220.220.220.222.33%12,400
Feb 4, 20260.220.220.220.220.21-2.27%215,600
Feb 3, 20260.220.230.220.220.22-71,200
Jan 30, 20260.230.230.220.220.22-26,600
Jan 29, 20260.220.220.220.220.22-244,500
Jan 28, 20260.220.220.220.220.22-2.22%745,600
Jan 27, 20260.220.230.220.230.222.27%296,300
Jan 26, 20260.230.230.220.220.22-4.35%3,591,000
Jan 23, 20260.230.240.230.230.23-3,340,600
Jan 22, 20260.240.240.230.230.23-4.17%1,696,600
Jan 21, 20260.230.240.230.240.246.67%2,079,700
Jan 20, 20260.240.240.230.230.22-4.26%3,637,000
Jan 19, 20260.230.240.230.240.232.17%1,807,000
Jan 16, 20260.220.240.220.230.234.55%1,642,000
Jan 15, 20260.230.230.220.220.22-2.22%811,000
Jan 14, 20260.230.230.230.230.22-4.26%1,980,800
Jan 13, 20260.240.240.230.240.232.17%1,560,400
Jan 12, 20260.240.240.230.230.23-4.17%842,100
Jan 9, 20260.230.240.230.240.242.13%748,300
Jan 8, 20260.220.240.220.240.239.30%2,719,300
Jan 7, 20260.220.220.220.220.21-2.27%492,200
Jan 6, 20260.220.230.220.220.22-2.22%1,198,500
Jan 5, 20260.220.230.220.230.222.27%718,000
Jan 2, 20260.220.230.220.220.22-62,500
Dec 31, 20250.230.230.220.220.22-2.22%543,200
Dec 30, 20250.230.230.230.230.22-40,000
Dec 29, 20250.230.230.230.230.22-2.17%364,900
Dec 26, 20250.230.230.230.230.232.22%14,300
Dec 24, 20250.230.230.230.230.22-2.17%5,200
Dec 23, 20250.230.230.230.230.232.22%14,000
Dec 22, 20250.230.230.230.230.22-253,500
Dec 19, 20250.230.230.230.230.22-431,100
Dec 18, 20250.230.230.230.230.22-2.17%604,400
Dec 17, 20250.230.230.230.230.232.22%300,000
Dec 16, 20250.230.230.220.230.22-2.17%298,700
Dec 15, 20250.230.230.220.230.232.22%1,260,700
Dec 12, 20250.230.230.230.230.22-125,200
Dec 11, 20250.230.230.230.230.22-2.17%498,800
Dec 10, 20250.230.230.220.230.23-478,800
Dec 9, 20250.230.230.230.230.232.22%95,800
Dec 8, 20250.230.230.220.230.22-391,800
Dec 5, 20250.220.230.220.230.222.27%1,198,100
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