Metrod Holdings Bhd.(MY:6149)
1.04+0.02 (+1.96%)
MY:6149
Metrod Holdings Bhd. historical prices
1.04
At close:+0.02 (+1.96%)
Metrod Holdings Bhd. (6149) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | +1.96% | 4,500 | 1.94 |
| Nov 10, 2026 | 1.02 | 1.10 | 1.00 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.02 | 1.10 | 1.00 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.02 | 1.10 | 1.00 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.02 | 1.10 | 1.01 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 11,400 | 4.36 |
| Nov 03, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 2,000 | 0.77 |
| Nov 02, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 2,000 | 0.78 |
| Oct 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 5,000 | 2.02 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 8,800 | 3.45 |
| Oct 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 6,000 | 2.18 |
| Oct 27, 2026 | 1.03 | 1.10 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.03 | 1.10 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.03 | 1.10 | 1.02 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.03 | 1.10 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 7,000 | 1.20 |
| Oct 20, 2026 | 1.03 | 1.10 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 2,000 | 0.28 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 2,000 | 0.24 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | +5.77% | 14,000 | 1.72 |
| Oct 09, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 2,000 | 0.24 |
| Oct 08, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 1,000 | 0.12 |
| Oct 07, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.00% | 5,800 | 0.70 |
| Sep 30, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -2.80% | 10,700 | 1.29 |
| Sep 21, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | +1.90% | 13,800 | 1.71 |
| Sep 18, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +1.94% | 14,600 | 1.81 |
| Sep 11, 2026 | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 5,000 | 0.62 |
| Sep 08, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 3,000 | 0.36 |
| Sep 04, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 3,000 | 0.36 |
