Metro Holdings Limited (SGX:M01)
Singapore · Delayed Price · Currency is SGD 0.4600
-0.0050 (-1.08%)
Last updated: Aug 28, 2025, 11:25 AM SGT
Metro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1.08% | 5,000 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | 1.09% | 234,900 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -2.13% | 473,500 |
| Aug 25, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | 5.62% | 529,200 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 1.14% | 289,300 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -1.12% | 317,300 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | - | 3.49% | 531,800 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 235,200 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | 2.38% | 718,100 |
| Aug 15, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | - | 1.20% | 614,800 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | -1.19% | 470,700 |
| Aug 13, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | - | 103,400 |
| Aug 12, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | 1.20% | 20,600 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.35% | 34,900 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | -1.16% | 33,200 |
| Aug 7, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | - | 2.38% | 137,000 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1.20% | 105,100 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -5.68% | 275,200 |
| Aug 4, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | - | 3.53% | 180,800 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.30% | 301,600 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.25% | 132,900 |
| Jul 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.14% | 242,300 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -3.30% | 292,000 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.09% | 18,500 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.10% | 60,800 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | - | -2.15% | 126,500 |
| Jul 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 2.20% | 451,900 |
| Jul 22, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | - | 2.25% | 38,300 |
| Jul 21, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | - | 1.14% | 254,000 |
| Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.15% | 155,000 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | - | 319,400 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 2.35% | 271,500 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 391,600 |
| Jul 14, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | - | 332,700 |
| Jul 11, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | 1.19% | 337,700 |
| Jul 10, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | - | -1.18% | 358,200 |
| Jul 9, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 1.19% | 284,900 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | - | 130,600 |
| Jul 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -1.18% | 128,700 |
| Jul 4, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | 2.41% | 183,500 |
| Jul 3, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 3.75% | 281,300 |
| Jul 2, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | - | 2.56% | 550,500 |
| Jul 1, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -1.27% | 202,900 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 80,000 |
| Jun 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 97,200 |
| Jun 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.23% | 111,800 |
| Jun 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 1.25% | 90,000 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2.56% | 109,300 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | - | 38,100 |
| Jun 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 25,200 |