Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Metro Healthcare Berhad (0329.KL)

Compare

0.2150

0.0000

(0.00%)

At close: 4:50:10 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.2100	0.2150	0.2050	0.2150	0.2150	837,000
Feb 21, 2025	0.2050	0.2150	0.2000	0.2150	0.2150	340,900
Feb 20, 2025	0.2150	0.2200	0.2050	0.2050	0.2050	500,300
Feb 19, 2025	0.2250	0.2300	0.2150	0.2150	0.2150	512,600
Feb 18, 2025	0.2300	0.2300	0.2200	0.2250	0.2250	252,400
Feb 17, 2025	0.2350	0.2350	0.2300	0.2350	0.2350	139,000
Feb 14, 2025	0.2300	0.2350	0.2250	0.2350	0.2350	256,500
Feb 13, 2025	0.2250	0.2350	0.2250	0.2300	0.2300	401,100
Feb 12, 2025	0.2250	0.2300	0.2200	0.2250	0.2250	221,300
Feb 10, 2025	0.2200	0.2300	0.2200	0.2300	0.2300	320,400
Feb 7, 2025	0.2250	0.2300	0.2200	0.2300	0.2300	304,200
Feb 6, 2025	0.2250	0.2250	0.2200	0.2250	0.2250	722,900
Feb 5, 2025	0.2300	0.2300	0.2250	0.2250	0.2250	308,700
Feb 4, 2025	0.2300	0.2300	0.2250	0.2300	0.2300	642,400
Feb 3, 2025	0.2300	0.2300	0.2250	0.2300	0.2300	433,600
Jan 31, 2025	0.2250	0.2350	0.2250	0.2300	0.2300	552,800
Jan 28, 2025	0.2350	0.2350	0.2300	0.2350	0.2350	567,400
Jan 27, 2025	0.2400	0.2450	0.2350	0.2350	0.2350	420,600
Jan 24, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	164,400
Jan 23, 2025	0.2450	0.2500	0.2400	0.2500	0.2500	2,061,000
Jan 22, 2025	0.2400	0.2500	0.2400	0.2450	0.2450	2,621,100
Jan 21, 2025	0.2350	0.2450	0.2300	0.2400	0.2400	2,091,600
Jan 20, 2025	0.2400	0.2450	0.2300	0.2350	0.2350	2,740,400
Jan 17, 2025	0.2400	0.2400	0.2300	0.2400	0.2400	2,374,700
Jan 16, 2025	0.2300	0.2400	0.2250	0.2350	0.2350	2,339,400
Jan 15, 2025	0.2450	0.2450	0.2300	0.2300	0.2300	1,009,200
Jan 14, 2025	0.2400	0.2500	0.2400	0.2450	0.2450	1,654,000
Jan 13, 2025	0.2400	0.2450	0.2400	0.2400	0.2400	1,983,500
Jan 10, 2025	0.2400	0.2450	0.2400	0.2400	0.2400	1,484,900
Jan 9, 2025	0.2450	0.2450	0.2350	0.2400	0.2400	1,136,900
Jan 8, 2025	0.2450	0.2500	0.2350	0.2400	0.2400	2,153,300
Jan 7, 2025	0.2400	0.2500	0.2400	0.2450	0.2450	3,108,600
Jan 6, 2025	0.2300	0.2450	0.2300	0.2450	0.2450	3,038,700
Jan 3, 2025	0.2200	0.2350	0.2150	0.2300	0.2300	4,489,900
Jan 2, 2025	0.2250	0.2250	0.2150	0.2200	0.2200	775,400
Dec 31, 2024	0.2250	0.2250	0.2150	0.2200	0.2200	3,038,100
Dec 30, 2024	0.2200	0.2300	0.2200	0.2250	0.2250	709,700
Dec 27, 2024	0.2200	0.2250	0.2100	0.2250	0.2250	1,942,600
Dec 26, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	954,200
Dec 24, 2024	0.2150	0.2200	0.2100	0.2150	0.2150	1,522,300
Dec 23, 2024	0.2200	0.2250	0.2150	0.2150	0.2150	1,543,700
Dec 20, 2024	0.2150	0.2200	0.2100	0.2200	0.2200	1,242,900
Dec 19, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	1,385,200
Dec 18, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	2,082,400
Dec 17, 2024	0.2050	0.2150	0.2050	0.2100	0.2100	2,624,800
Dec 16, 2024	0.2100	0.2100	0.2000	0.2050	0.2050	2,285,600
Dec 13, 2024	0.2050	0.2100	0.2050	0.2050	0.2050	1,932,200
Dec 12, 2024	0.2100	0.2100	0.2050	0.2050	0.2050	662,300
Dec 11, 2024	0.2100	0.2100	0.2050	0.2100	0.2100	3,126,700
Dec 10, 2024	0.2100	0.2200	0.2050	0.2100	0.2100	7,362,400
Dec 9, 2024	0.2100	0.2150	0.2100	0.2100	0.2100	1,829,300
Dec 6, 2024	0.2100	0.2150	0.2100	0.2100	0.2100	2,020,100
Dec 5, 2024	0.2100	0.2150	0.2100	0.2150	0.2150	2,764,300
Dec 4, 2024	0.2100	0.2200	0.2100	0.2150	0.2150	4,457,900
Dec 3, 2024	0.2100	0.2200	0.2100	0.2150	0.2150	6,470,400
Dec 2, 2024	0.2150	0.2200	0.2050	0.2150	0.2150	12,975,400
Nov 29, 2024	0.2200	0.2250	0.2150	0.2150	0.2150	3,481,600
Nov 28, 2024	0.2250	0.2300	0.2200	0.2200	0.2200	6,332,000
Nov 27, 2024	0.2350	0.2400	0.2250	0.2250	0.2250	8,215,800
Nov 26, 2024	0.2350	0.2400	0.2300	0.2350	0.2350	2,676,100
Nov 25, 2024	0.2250	0.2450	0.2250	0.2350	0.2350	21,213,700
Nov 22, 2024	0.2300	0.2350	0.2250	0.2250	0.2250	6,448,000
Nov 21, 2024	0.2450	0.2450	0.2300	0.2300	0.2300	9,652,800
Nov 20, 2024	0.2400	0.2450	0.2300	0.2450	0.2450	21,002,400
Nov 19, 2024	0.2350	0.2450	0.2250	0.2400	0.2400	22,754,100
Nov 18, 2024	0.2550	0.2600	0.2350	0.2350	0.2350	19,756,300
Nov 15, 2024	0.2550	0.2750	0.2500	0.2550	0.2550	152,939,600
Nov 14, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Nov 13, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Nov 12, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Nov 11, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Nov 8, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Nov 7, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Nov 6, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Nov 5, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Nov 4, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Nov 1, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 30, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 29, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 28, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 25, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 24, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 23, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 22, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 21, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 18, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 17, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 16, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 15, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 14, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 11, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 10, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 9, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 8, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 7, 2024	4:3 Stock Splits
Oct 7, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 4, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 3, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 2, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Oct 1, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Sep 30, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Sep 27, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Sep 26, 2024	0.4725	0.4725	0.4725	0.4725	0.4725	-
Sep 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 17, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 21, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 16, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 1, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 31, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 17, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 16, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 1, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 21, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 31, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 21, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 17, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 16, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 17, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 16, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 1, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 25, 2024	0.0054 Dividend
Mar 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 21, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Mar 1, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Feb 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Feb 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Feb 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-
Feb 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6246	-

0332.KL Topvision Eye Specialist Berhad

0.2300

0.00%

0303.KL ALPHA

0.3100

0.00%

0283.KL DC Healthcare Holdings Berhad

0.1650

0.00%

0243.KL Cengild Medical Berhad

0.2750

+1.85%

0222.KL Optimax Holdings Berhad

0.5800

-0.85%

0101.KL TMC Life Sciences Berhad

0.4550

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Metro Healthcare Berhad (0329.KL)

Related Tickers