Metrod Holdings Berhad (KLSE:METROD)
Malaysia · Delayed Price · Currency is MYR 1.210
-0.010 (-0.82%)
At close: Jul 17, 2026
Metrod Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 5,200 |
| Jul 16, 2026 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | - | 3,100 |
| Jul 14, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 4,200 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 3,300 |
| Jul 8, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -3.20% | 10,000 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 600 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 2,000 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.76% | 200 |
| Jul 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 3,000 |
| Jul 1, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | - | 5,200 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 500 |
| Jun 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | 500 |
| Jun 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -1.72% | 8,000 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 3,000 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 4,700 |
| Jun 12, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 2,400 |
| Jun 11, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 4,100 |
| Jun 10, 2026 | 1.16 | 1.25 | 1.13 | 1.23 | 1.23 | 6.03% | 19,300 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 6,000 |
| Jun 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 900 |
| Jun 3, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 17,000 |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| May 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 9,000 |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 600 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 3,000 |
| May 15, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 2.52% | 600 |
| May 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 2,200 |
| May 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 5,000 |
| May 8, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 300 |
| May 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 100 |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| May 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 5,000 |
| May 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 4,900 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,000 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 109,900 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 17,500 |
| Apr 24, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 15,200 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 10,000 |
| Apr 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 100 |
| Apr 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 200 |
| Apr 16, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 2,200 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,000 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 100 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 100 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 14,000 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 50,000 |
| Apr 8, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 2.70% | 5,000 |
| Apr 7, 2026 | 1.15 | 1.20 | 1.11 | 1.11 | 1.11 | -5.93% | 63,300 |
| Apr 6, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 10,100 |