Skip to main content
Metro Holdings Limited (SGX:M01)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.500
0.00 (0.00%)
Mar 6, 2026, 5:04 PM SGT

Metro Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.500.510.500.500.50-104,600
Mar 5, 20260.500.510.500.500.50-103,100
Mar 4, 20260.510.510.490.500.50-0.99%391,600
Mar 3, 20260.510.510.500.510.51-0.98%41,900
Mar 2, 20260.520.520.500.510.51-1.92%234,100
Feb 27, 20260.520.530.520.520.52-0.95%109,800
Feb 26, 20260.530.530.530.530.53-61,700
Feb 25, 20260.530.530.530.530.53-146,100
Feb 24, 20260.530.530.530.530.53-0.94%133,100
Feb 23, 20260.540.540.530.530.53-0.93%98,000
Feb 20, 20260.540.540.530.540.54-100,000
Feb 19, 20260.540.540.520.540.54-192,300
Feb 16, 20260.540.540.540.540.54-0.93%123,000
Feb 13, 20260.550.550.540.540.54-0.92%143,600
Feb 12, 20260.550.550.540.550.55-1.80%199,900
Feb 11, 20260.560.560.550.560.56-1.77%566,300
Feb 10, 20260.580.590.560.570.575.61%1,391,100
Feb 9, 20260.540.540.530.540.54-82,400
Feb 6, 20260.530.540.530.540.54-51,900
Feb 5, 20260.540.540.530.540.54-130,200
Feb 4, 20260.550.550.540.540.54-1.83%158,500
Feb 3, 20260.540.550.540.550.551.87%278,700
Feb 2, 20260.540.540.540.540.54-0.93%17,400
Jan 30, 20260.550.550.540.540.54-0.92%108,900
Jan 29, 20260.540.550.540.550.551.87%70,700
Jan 28, 20260.540.540.540.540.54-0.93%94,500
Jan 27, 20260.530.550.530.540.542.86%316,900
Jan 26, 20260.530.540.530.530.53-0.94%80,800
Jan 23, 20260.530.540.530.530.53-52,800
Jan 22, 20260.540.540.530.530.53-97,300
Jan 21, 20260.530.530.530.530.53-64,500
Jan 20, 20260.530.540.530.530.53-136,100
Jan 19, 20260.530.530.520.530.53-40,800
Jan 16, 20260.540.540.530.530.531.92%33,700
Jan 15, 20260.530.530.520.520.52-2.80%125,700
Jan 14, 20260.530.540.530.540.540.94%99,300
Jan 13, 20260.520.530.520.530.531.92%221,100
Jan 12, 20260.520.530.520.520.520.97%155,700
Jan 9, 20260.510.520.500.520.520.98%363,600
Jan 8, 20260.500.510.500.510.510.99%81,300
Jan 7, 20260.500.510.500.510.512.02%44,500
Jan 6, 20260.500.510.500.500.50-93,900
Jan 5, 20260.500.500.500.500.50-1.98%42,800
Jan 2, 20260.500.510.500.510.512.02%37,000
Dec 31, 20250.500.500.500.500.50-61,400
Dec 30, 20250.500.500.500.500.50-100,100
Dec 29, 20250.500.500.500.500.50-1.00%45,900
Dec 26, 20250.510.510.500.500.50-0.99%157,900
Dec 24, 20250.500.510.500.510.512.02%20,700
Dec 23, 20250.510.510.500.500.50-1.98%69,000
Dec 22, 20250.500.510.490.510.511.00%114,100
Dec 19, 20250.500.510.500.500.50-0.99%51,700
Dec 18, 20250.510.510.510.510.51-5,400
Dec 17, 20250.510.510.500.510.51-193,100
Dec 16, 20250.520.520.510.510.511.00%57,400
Dec 15, 20250.510.510.500.500.50-0.99%33,100
Dec 12, 20250.510.510.500.510.51-60,600
Dec 11, 20250.520.530.500.510.51-0.98%96,500
Dec 10, 20250.500.510.500.510.512.00%10,100
Dec 9, 20250.510.510.500.500.50-9,000
Dec 8, 20250.510.510.500.500.50-1.96%242,800
Dec 5, 20250.510.510.500.510.510.99%77,000
Dec 4, 20250.510.510.500.510.51-51,400
Dec 3, 20250.500.510.500.510.511.00%71,500
Dec 2, 20250.510.510.500.500.50-1.96%74,900
Dec 1, 20250.520.520.500.510.51-116,800
Nov 27, 20250.510.520.500.510.51-82,300
Nov 26, 20250.510.510.510.510.51-1.92%1,700
Nov 25, 20250.510.520.510.520.521.96%92,100
Nov 24, 20250.510.510.510.510.510.99%23,400
Nov 21, 20250.510.510.500.510.51-1.94%96,600
Nov 20, 20250.510.520.510.520.521.98%166,800
Nov 19, 20250.500.510.500.510.511.00%79,600
Nov 18, 20250.510.520.500.500.50-2.91%122,400
Nov 17, 20250.530.530.520.520.52-2.83%84,400
Nov 14, 20250.540.540.530.530.53-2.75%78,900
Nov 13, 20250.550.550.530.550.55-105,500
Nov 12, 20250.550.550.550.550.55-25,900
Nov 11, 20250.560.560.550.550.55-1.80%56,800
Nov 10, 20250.550.560.550.560.560.91%71,200
Nov 7, 20250.550.560.550.550.55-101,400
Nov 6, 20250.540.550.540.550.552.80%21,900
Nov 5, 20250.550.550.540.540.54-2.73%168,300
Nov 4, 20250.560.560.550.550.550.92%168,700
Nov 3, 20250.550.550.550.550.550.93%48,000
Oct 31, 20250.560.560.540.540.54-1.82%83,400
Oct 30, 20250.560.560.550.550.55-1.79%29,400
Oct 29, 20250.560.560.560.560.560.90%47,700
Oct 28, 20250.570.580.560.560.56-2.63%258,300
Oct 27, 20250.550.580.550.570.574.59%182,700
Oct 24, 20250.530.550.530.550.553.81%205,800
Oct 23, 20250.530.530.530.530.53-8,500
Oct 22, 20250.530.530.530.530.53-35,200
Oct 21, 20250.530.530.520.530.530.96%49,300
Oct 17, 20250.530.530.520.520.52-0.95%36,500
Oct 16, 20250.520.530.520.530.53-34,300
Oct 15, 20250.530.530.530.530.530.96%31,500
Oct 14, 20250.520.530.520.520.52-1.89%92,000
Oct 13, 20250.530.550.530.530.53-1.85%81,100
Oct 10, 20250.550.550.540.540.54-2.70%159,700