Metronic Global Berhad (0043.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0200

+0.0050

(+33.33%)

At close: 04:50PM MYT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	57,300
18 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	215,900
17 Apr 2024	0.0200	0.0200	0.0150	0.0150	0.0150	308,300
16 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	483,600
15 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	63,000
12 Apr 2024	0.0150	0.0200	0.0150	0.0150	0.0150	736,300
09 Apr 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,188,900
08 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	154,900
05 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,081,200
04 Apr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	540,500
03 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	51,000
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,029,000
01 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	608,300
29 Mar 2024	0.0150	0.0200	0.0150	0.0150	0.0150	3,556,300
27 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	132,300
26 Mar 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,274,300
25 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	4,883,300
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,249,300
21 Mar 2024	0.0150	0.0200	0.0150	0.0150	0.0150	5,764,100
20 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	7,074,700
19 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	63,900
18 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	915,200
15 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	358,000
14 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	17,300
13 Mar 2024	0.0200	0.0200	0.0150	0.0150	0.0150	672,600
12 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	4,235,700
11 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	266,000
08 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,943,600
07 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	5,384,700
06 Mar 2024	0.0200	0.0200	0.0150	0.0150	0.0150	3,913,500
05 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	802,600
04 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,510,000
01 Mar 2024	0.0150	0.0200	0.0150	0.0200	0.0200	687,400
29 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,300
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	199,100
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,396,000
26 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,835,000
23 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,606,000
22 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,087,900
21 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	553,000
20 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,098,900
19 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	832,800
16 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	694,900
15 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	136,000
14 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	6,750,500
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	137,500
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	525,700
07 Feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	120,100
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
05 Feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	354,000
02 Feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	148,500
31 Jan 2024	0.0150	0.0200	0.0150	0.0150	0.0150	146,900
30 Jan 2024	0.0150	0.0200	0.0150	0.0200	0.0200	86,800
29 Jan 2024	0.0150	0.0200	0.0150	0.0200	0.0200	232,700
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,805,000
24 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	2,098,000
23 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,175,600
22 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	10,894,200
19 Jan 2024	0.0200	0.0250	0.0150	0.0200	0.0200	13,943,200
18 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	2,913,100
17 Jan 2024	0.0200	0.0200	0.0150	0.0200	0.0200	8,619,700
16 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	6,059,800
15 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	4,673,500
12 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	9,303,700
11 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	15,625,400
10 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	27,277,200
09 Jan 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,184,600
08 Jan 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,925,000
05 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	20,697,200
04 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,839,600
03 Jan 2024	0.0200	0.0250	0.0150	0.0200	0.0200	29,432,400
02 Jan 2024	0.0200	0.0250	0.0150	0.0200	0.0200	106,225,700
29 Dec 2023	0.0150	0.0200	0.0150	0.0150	0.0150	26,424,300
28 Dec 2023	0.0200	0.0200	0.0150	0.0200	0.0200	5,592,000
27 Dec 2023	0.0150	0.0200	0.0150	0.0150	0.0150	703,600
26 Dec 2023	0.0150	0.0200	0.0150	0.0150	0.0150	3,264,000
22 Dec 2023	0.0200	0.0200	0.0150	0.0150	0.0150	1,309,000
21 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	3,797,400
20 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	2,600,900
19 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	270,400
18 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	370,400
15 Dec 2023	0.0150	0.0200	0.0150	0.0150	0.0150	21,200
14 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	1,067,300
13 Dec 2023	0.0150	0.0200	0.0150	0.0150	0.0150	523,300
12 Dec 2023	0.0150	0.0200	0.0150	0.0150	0.0150	1,759,100
11 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,187,100
08 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,650,000
07 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,865,700
06 Dec 2023	0.0150	0.0200	0.0150	0.0150	0.0150	1,471,200
05 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	29,700
04 Dec 2023	0.0200	0.0200	0.0150	0.0200	0.0200	367,800
01 Dec 2023	0.0200	0.0200	0.0150	0.0150	0.0150	1,432,400
30 Nov 2023	0.0150	0.0200	0.0150	0.0150	0.0150	1,397,100
29 Nov 2023	0.0200	0.0200	0.0150	0.0150	0.0150	180,500
28 Nov 2023	0.0150	0.0200	0.0150	0.0200	0.0200	726,200
27 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,333,200
24 Nov 2023	0.0150	0.0200	0.0150	0.0150	0.0150	6,248,400
23 Nov 2023	0.0150	0.0200	0.0150	0.0200	0.0200	237,200
22 Nov 2023	0.0200	0.0200	0.0150	0.0200	0.0200	2,581,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,264.02-1,450.90(-1.44%)

Metronic Global Berhad (0043.KL)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,264.02
-1,450.90(-1.44%)