Metro Holdings Limited (SGX:M01)
Singapore
· Delayed Price · Currency is SGD 0.510
+0.005 (0.99%)
At close: Dec 5, 2025
Metro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 0.99% | 77,000 |
| Dec 4, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 51,400 |
| Dec 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 71,500 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 74,900 |
| Dec 1, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 116,800 |
| Nov 27, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 82,300 |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,700 |
| Nov 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 92,100 |
| Nov 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 23,400 |
| Nov 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.94% | 96,600 |
| Nov 20, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | 166,800 |
| Nov 19, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 79,600 |
| Nov 18, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.91% | 122,400 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.83% | 84,400 |
| Nov 14, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.75% | 78,900 |
| Nov 13, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 105,500 |
| Nov 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 25,900 |
| Nov 11, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.80% | 56,800 |
| Nov 10, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 71,200 |
| Nov 7, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 101,400 |
| Nov 6, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 2.80% | 21,900 |
| Nov 5, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -2.73% | 168,300 |
| Nov 4, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.92% | 168,700 |
| Nov 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | 48,000 |
| Oct 31, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 83,400 |
| Oct 30, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 29,400 |
| Oct 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | 47,700 |
| Oct 28, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -2.63% | 258,300 |
| Oct 27, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 4.59% | 182,700 |
| Oct 24, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.81% | 205,800 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 8,500 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 35,200 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 49,300 |
| Oct 17, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 36,500 |
| Oct 16, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 34,300 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | 31,500 |
| Oct 14, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 92,000 |
| Oct 13, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 81,100 |
| Oct 10, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -2.70% | 159,700 |
| Oct 9, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.89% | 75,100 |
| Oct 8, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 2.75% | 404,500 |
| Oct 7, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 122,700 |
| Oct 6, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 119,800 |
| Oct 3, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | - | 54,100 |
| Oct 2, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 2.86% | 202,800 |
| Oct 1, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 162,700 |
| Sep 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 38,300 |
| Sep 29, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.97% | 180,100 |
| Sep 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.83% | 178,600 |
| Sep 25, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 138,700 |
| Sep 24, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 122,800 |
| Sep 23, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -5.36% | 455,600 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 320,600 |
| Sep 19, 2025 | 0.57 | 0.60 | 0.57 | 0.57 | 0.57 | 7.55% | 1,271,800 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.93% | 349,500 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 586,900 |
| Sep 16, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | 6.00% | 1,309,500 |
| Sep 15, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 425,000 |
| Sep 12, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 5.43% | 464,200 |
| Sep 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 217,700 |
| Sep 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 35,000 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 108,300 |
| Sep 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 327,400 |
| Sep 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 186,100 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 60,100 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 224,600 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 162,800 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 93,600 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 73,400 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 275,900 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 234,900 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 473,500 |
| Aug 25, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.62% | 529,200 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 289,300 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 317,300 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 531,800 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 235,200 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 718,100 |
| Aug 15, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 614,800 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 470,700 |
| Aug 13, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 103,400 |
| Aug 12, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 20,600 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | 34,900 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 33,200 |
| Aug 7, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 137,000 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 105,100 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -5.68% | 275,200 |
| Aug 4, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.42 | 3.53% | 180,800 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | -2.30% | 301,600 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -2.25% | 132,900 |
| Jul 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.42 | 1.14% | 242,300 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.42 | -3.30% | 292,000 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | -1.09% | 18,500 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 1.10% | 60,800 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.43 | -2.15% | 126,500 |
| Jul 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.44 | 2.20% | 451,900 |
| Jul 22, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.43 | 2.25% | 38,300 |
| Jul 21, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.42 | 1.14% | 254,000 |
| Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 1.15% | 155,000 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | - | 319,400 |