Metrod Holdings Berhad (KLSE:METROD)
Malaysia · Delayed Price · Currency is MYR 1.080
-0.010 (-0.92%)
At close: Aug 11, 2026
Metrod Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 16,000 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | 8,000 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 400 |
| Aug 3, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 13,100 |
| Jul 31, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 19,000 |
| Jul 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,000 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 32,600 |
| Jul 27, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -2.73% | 44,800 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.10 | -1.69% | 122,800 |
| Jul 23, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.12 | 1.72% | 15,300 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.10 | -2.52% | 64,000 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.16 | 1.19 | 1.13 | -1.65% | 75,600 |
| Jul 17, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.15 | -0.82% | 5,200 |
| Jul 16, 2026 | 1.16 | 1.22 | 1.15 | 1.22 | 1.16 | - | 3,100 |
| Jul 14, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.16 | 1.67% | 4,200 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | -0.83% | 3,300 |
| Jul 8, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.15 | -3.20% | 10,000 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | 2.46% | 600 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | -2.40% | 2,000 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | 7.76% | 200 |
| Jul 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | -4.92% | 3,000 |
| Jul 1, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.16 | - | 5,200 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | 1.67% | 500 |
| Jun 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | 5.26% | 500 |
| Jun 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.08 | -1.72% | 8,000 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | -1.69% | 3,000 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | - | 3,000 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | -0.84% | 4,700 |
| Jun 12, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.13 | - | 2,400 |
| Jun 11, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.13 | -3.25% | 4,100 |
| Jun 10, 2026 | 1.16 | 1.25 | 1.13 | 1.23 | 1.17 | 6.03% | 19,300 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.10 | - | 6,000 |
| Jun 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | -0.85% | 900 |
| Jun 3, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.11 | -2.50% | 17,000 |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | - | 5,000 |
| May 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.14 | -1.64% | 9,000 |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | 1.67% | 600 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | -1.64% | 3,000 |
| May 15, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.16 | 2.52% | 600 |
| May 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.13 | -1.65% | 2,200 |
| May 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.15 | - | 5,000 |
| May 8, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.15 | -0.82% | 300 |
| May 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | 1.67% | 100 |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | - | 5,000 |
| May 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | 0.84% | 5,000 |
| May 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.13 | -0.83% | 4,900 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | 1.69% | 1,000 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.12 | -0.84% | 109,900 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.13 | - | 17,500 |
| Apr 24, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.13 | -0.83% | 15,200 |