Metrod Holdings Berhad (KLSE:METROD)
Malaysia · Delayed Price · Currency is MYR 1.180
-0.010 (-0.84%)
At close: Sep 12, 2025
Metrod Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 4,900 |
| Sep 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 100 |
| Sep 10, 2025 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 27,600 |
| Sep 9, 2025 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 73,400 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 1,000 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 16,000 |
| Sep 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 15,000 |
| Sep 2, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -5.51% | 23,000 |
| Aug 21, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 5.83% | 27,600 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 11,100 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 10,000 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 6,000 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 600 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,800 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 200 |
| Jul 28, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 7,500 |
| Jul 25, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 10,400 |
| Jul 24, 2025 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -5.97% | 5,100 |
| Jul 22, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.28 | 3.08% | 142,500 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.24 | -1.52% | 4,800 |
| Jul 18, 2025 | 1.34 | 1.34 | 1.26 | 1.32 | 1.26 | -2.22% | 5,700 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | 3.85% | 1,500 |
| Jul 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | 10,000 |
| Jul 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -2.99% | 1,700 |
| Jul 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | - | 2,500 |
| Jul 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | - | 2,000 |
| Jun 30, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.28 | -0.74% | 600 |
| Jun 26, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.29 | 0.75% | 1,900 |
| Jun 25, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.28 | 10.74% | 700 |
| Jun 23, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.16 | -3.20% | 1,700 |
| Jun 20, 2025 | 1.21 | 1.25 | 1.18 | 1.25 | 1.19 | -4.58% | 13,100 |
| Jun 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | - | 1,000 |
| May 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | 5.65% | 100 |
| May 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | - | 1,000 |
| May 27, 2025 | 1.25 | 1.30 | 1.20 | 1.24 | 1.18 | -1.59% | 23,100 |
| May 23, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.20 | -2.33% | 4,000 |
| May 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 4,900 |
| May 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 11,800 |
| May 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 100 |
| May 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 1,200 |
| May 9, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.23 | 0.78% | 4,700 |
| May 8, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.22 | -0.78% | 3,100 |
| May 5, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.23 | 5.74% | 900 |
| Apr 29, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.17 | 0.83% | 2,100 |
| Apr 28, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.16 | -6.92% | 1,800 |
| Apr 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | 1,100 |
| Apr 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -5.11% | 8,900 |
| Apr 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | 1.48% | 100 |
| Apr 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | 5.47% | 1,000 |
| Apr 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | 4.92% | 1,000 |