Skip to main content
Metro Holdings Limited (SGX:M01)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.495
+0.005 (1.02%)
Apr 29, 2026, 9:32 AM SGT

Metro Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.490.490.490.49-1.01%30,000
Apr 27, 20260.500.500.490.500.50-1.00%81,000
Apr 24, 20260.490.500.490.500.503.09%50,000
Apr 23, 20260.490.490.490.490.49-2.02%25,300
Apr 22, 20260.490.500.480.500.502.06%159,100
Apr 21, 20260.480.490.480.490.492.11%53,300
Apr 20, 20260.480.480.480.480.48-17,000
Apr 17, 20260.480.480.480.480.48-2,900
Apr 16, 20260.480.480.480.480.48-2.06%30,600
Apr 15, 20260.480.490.480.490.494.30%2,900
Apr 13, 20260.480.480.470.470.47-2.11%347,100
Apr 10, 20260.480.480.480.480.48-1.04%95,000
Apr 9, 20260.480.480.480.480.48-1.03%124,100
Apr 8, 20260.490.490.480.490.491.04%218,600
Apr 7, 20260.480.480.480.480.48-33,300
Apr 6, 20260.480.480.480.480.48-36,400
Apr 1, 20260.490.490.480.480.484.35%66,600
Mar 30, 20260.460.470.460.460.46-1.08%35,600
Mar 27, 20260.470.470.470.470.47-1.06%7,100
Mar 26, 20260.470.470.470.470.472.17%55,200
Mar 25, 20260.460.460.460.460.46-1.08%1,400
Mar 24, 20260.480.480.460.470.47-155,000
Mar 23, 20260.480.480.470.470.47-3.12%164,600
Mar 20, 20260.480.480.470.480.48-30,200
Mar 19, 20260.480.490.480.480.48-33,600
Mar 18, 20260.480.480.480.480.48-6,000
Mar 17, 20260.490.500.480.480.48-159,800
Mar 16, 20260.480.490.480.480.48-133,200
Mar 13, 20260.480.490.480.480.48-2.04%105,600
Mar 12, 20260.480.490.480.490.491.03%53,900
Mar 11, 20260.490.490.480.490.491.04%50,500
Mar 10, 20260.490.500.480.480.48-263,000
Mar 9, 20260.500.500.480.480.48-4.00%220,300
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