Metrod Holdings Berhad (KLSE:METROD)
Malaysia
· Delayed Price · Currency is MYR 1.200
+0.020 (1.69%)
At close: Apr 29, 2026
Metrod Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,000 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 109,900 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 17,500 |
| Apr 24, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 15,200 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 10,000 |
| Apr 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 100 |
| Apr 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 200 |
| Apr 16, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 2,200 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,000 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 100 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 100 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 14,000 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 50,000 |
| Apr 8, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 2.70% | 5,000 |
| Apr 7, 2026 | 1.15 | 1.20 | 1.11 | 1.11 | 1.11 | -5.93% | 63,300 |
| Apr 6, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 10,100 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,000 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | 1,000 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 5,000 |
| Mar 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10,000 |
| Mar 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 11,300 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 8,000 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 2,500 |
| Mar 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,000 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,800 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 6,000 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,000 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,000 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 1,000 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,000 |
| Jan 29, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 6,000 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 1,700 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 4,000 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 3,000 |
| Jan 23, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 6,000 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 16,000 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 700 |
| Jan 12, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 9,500 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Jan 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 3,000 |
| Dec 26, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 5,000 |
| Dec 22, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 4,600 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 500 |
| Dec 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 9,400 |
| Dec 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8,000 |
| Dec 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | 900 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,000 |
| Dec 4, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 155,000 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 14,500 |
| Dec 1, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -4.03% | 7,700 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,800 |
| Nov 26, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 24,700 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 5,000 |
| Nov 21, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 8,800 |
| Nov 20, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 21,500 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 5.26% | 3,000 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -8.80% | 2,000 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 6,000 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 3,000 |
| Nov 12, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.46% | 3,200 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3,000 |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 300 |
| Nov 6, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -3.17% | 3,300 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 8,000 |