Metrod Holdings Berhad (KLSE:METROD)
Malaysia · Delayed Price · Currency is MYR 1.160
0.00 (0.00%)
At close: Jan 27, 2026
Metrod Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 1,700 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 4,000 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 3,000 |
| Jan 23, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 6,000 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 16,000 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 700 |
| Jan 12, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 9,500 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Jan 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 3,000 |
| Dec 26, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 5,000 |
| Dec 22, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 4,600 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 500 |
| Dec 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 9,400 |
| Dec 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8,000 |
| Dec 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | 900 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,000 |
| Dec 4, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 155,000 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 14,500 |
| Dec 1, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -4.03% | 7,700 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,800 |
| Nov 26, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 24,700 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 5,000 |
| Nov 21, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 8,800 |
| Nov 20, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 21,500 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 5.26% | 3,000 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -8.80% | 2,000 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 6,000 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 3,000 |
| Nov 12, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.46% | 3,200 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3,000 |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 300 |
| Nov 6, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -3.17% | 3,300 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 8,000 |
| Oct 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 20,000 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 8,500 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 5,700 |
| Oct 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 3,300 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 2,000 |
| Oct 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 100 |
| Oct 10, 2025 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 10.00% | 22,000 |
| Oct 9, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 21,000 |
| Oct 6, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 23,900 |
| Oct 3, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 6,300 |
| Oct 2, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 5,800 |
| Oct 1, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 20,000 |
| Sep 30, 2025 | 1.16 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 12,400 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 1,000 |
| Sep 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1,000 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.08% | 1,000 |
| Sep 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 10,000 |