Metrod Holdings Berhad (KLSE:METROD)
Malaysia · Delayed Price · Currency is MYR 1.020
0.00 (0.00%)
At close: Nov 3, 2026
Metrod Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,000 |
| Nov 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,000 |
| Oct 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,000 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 8,800 |
| Oct 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 6,000 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 7,000 |
| Oct 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 2,000 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Oct 12, 2026 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 5.77% | 14,000 |
| Oct 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| Oct 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,000 |
| Oct 1, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 5,800 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -2.80% | 10,700 |
| Sep 21, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 13,800 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 14,600 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3,000 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3,000 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 6,100 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 5,400 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 5,000 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 500 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 4,000 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 6,000 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 200 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 6,000 |
| 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 |