Metronic Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	9,200
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	66,100
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-	1,503,800
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	244,400
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	413,600
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	11,200
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,240,000
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	100
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	1,100
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	35,300
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-	199,000
Apr 3, 2026	0.01	0.01	0.01	0.01	0.01	-	72,300
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	741,100
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-	1,035,100
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-	505,000
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	300,000
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	12,300
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	302,600
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	252,000
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	800
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	300
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	4,000
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	39,300
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	51,100
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	991,000
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	47,100
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	65,300
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	1,300
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-	2,000
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	231,900
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	338,400
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	306,600
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	224,700
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	49,500
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	684,900
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-	58,000
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	23,100
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	66,700
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	516,100
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	190,000
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	5,532,600
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	697,800
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-	30,000
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-	80,000
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	41,200
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	130,100
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-	58,300
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	19,600
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	20,000
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	191,900
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	4,400
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	830,300
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	340,100
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	178,600
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	88,000
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	16,600
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-	4,000
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,447,300
Jan 15, 2026	0.01	0.02	0.01	0.01	0.01	-	406,100
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-	844,900
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	4,731,100
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	1,518,100
Jan 9, 2026	0.01	0.02	0.01	0.01	0.01	-	9,219,800
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	610,000
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	1,600
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	145,600
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	300,000
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	222,400
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	456,700
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	440,700
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	10,000
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	-	169,100
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	365,500
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	482,200
Dec 22, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	11,045,200
Dec 19, 2025	0.02	0.02	0.02	0.02	0.02	50.00%	205,000
Dec 18, 2025	0.01	0.02	0.01	0.01	0.01	-	1,036,100
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-	176,000
Dec 16, 2025	0.02	0.02	0.01	0.01	0.01	-	23,800
Dec 15, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	38,200
Dec 12, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	220,700
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	140,300
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	-	82,300
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-	818,000
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-	900,100
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-	450,300
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-	200,000
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	-	201,400
Dec 2, 2025	0.01	0.02	0.01	0.01	0.01	-	473,300
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-33.33%	1,857,200
Nov 28, 2025	0.01	0.02	0.01	0.02	0.02	-	183,600
Nov 27, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	153,500
Nov 25, 2025	0.01	0.02	0.01	0.01	0.01	-33.33%	184,600
Nov 24, 2025	0.01	0.02	0.01	0.02	0.02	-	1,222,100
Nov 21, 2025	0.02	0.02	0.02	0.02	0.02	50.00%	115,600