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

Kuala Lumpur - Delayed Quote MYR

Metrod Holdings Berhad (6149.KL)

1.3000
0.0000
(0.00%)
At close: April 24 at 4:03:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.30001.30001.30001.30001.3000-
Apr 24, 20251.30001.30001.30001.30001.30001,100
Apr 23, 20251.30001.30001.30001.30001.30008,900
Apr 22, 20251.37001.37001.37001.37001.3700-
Apr 21, 20251.37001.37001.37001.37001.3700100
Apr 18, 20251.35001.35001.35001.35001.3500-
Apr 17, 20251.35001.35001.35001.35001.3500-
Apr 16, 20251.35001.35001.35001.35001.3500-
Apr 15, 20251.35001.35001.35001.35001.3500-
Apr 14, 20251.35001.35001.35001.35001.35001,000
Apr 11, 20251.28001.28001.28001.28001.2800-
Apr 10, 20251.28001.28001.28001.28001.28001,000
Apr 9, 20251.22001.22001.22001.22001.22006,000
Apr 8, 20251.22001.24001.20001.24001.240062,800
Apr 7, 20251.23001.23001.20001.20001.200058,300
Apr 4, 20251.35001.35001.35001.35001.3500-
Apr 3, 20251.35001.35001.35001.35001.3500-
Apr 2, 20251.35001.35001.35001.35001.3500-
Mar 28, 20251.35001.35001.35001.35001.35002,500
Mar 27, 20251.33001.33001.33001.33001.33009,200
Mar 26, 20251.33001.33001.33001.33001.3300-
Mar 25, 20251.33001.33001.33001.33001.330010,000
Mar 24, 20251.33001.33001.33001.33001.3300-
Mar 21, 20251.35001.35001.33001.33001.33002,200
Mar 20, 20251.34001.34001.34001.34001.3400-
Mar 19, 20251.28001.34001.28001.34001.34002,200
Mar 17, 20251.36001.36001.36001.36001.3600600
Mar 14, 20251.35001.35001.35001.35001.3500-
Mar 13, 20251.35001.35001.35001.35001.3500-
Mar 12, 20251.29001.35001.29001.35001.35002,100
Mar 11, 20251.37001.37001.37001.37001.3700-
Mar 10, 20251.37001.37001.37001.37001.3700700
Mar 7, 20251.31001.31001.31001.31001.3100-
Mar 6, 20251.30001.31001.30001.31001.310011,000
Mar 5, 20251.31001.31001.26001.31001.310041,000
Mar 4, 20251.34001.34001.26001.32001.32006,000
Mar 3, 20251.32001.35001.32001.35001.35005,000
Feb 28, 20251.23001.23001.23001.23001.2300-
Feb 27, 20251.23001.23001.23001.23001.2300-
Feb 26, 20251.23001.23001.23001.23001.2300900
Feb 25, 20251.23001.32001.23001.32001.32003,000
Feb 24, 20251.32001.32001.32001.32001.3200-
Feb 21, 20251.32001.32001.32001.32001.3200-
Feb 20, 20251.32001.32001.32001.32001.32001,000
Feb 19, 20251.19001.19001.19001.19001.1900600
Feb 18, 20251.23001.23001.23001.23001.23003,000
Feb 17, 20251.25001.25001.25001.25001.2500-
Feb 14, 20251.25001.25001.25001.25001.25007,000
Feb 13, 20251.28001.28001.28001.28001.2800-
Feb 12, 20251.28001.28001.28001.28001.28006,800
Feb 10, 20251.21001.29001.21001.29001.290013,100
Feb 7, 20251.21001.21001.21001.21001.2100-
Feb 6, 20251.21001.21001.21001.21001.2100-
Feb 5, 20251.21001.21001.21001.21001.2100100
Feb 4, 20251.29001.29001.29001.29001.2900-
Feb 3, 20251.29001.29001.29001.29001.2900-
Jan 31, 20251.29001.29001.29001.29001.2900-
Jan 28, 20251.29001.29001.29001.29001.2900100
Jan 27, 20251.34001.34001.34001.34001.3400-
Jan 24, 20251.34001.34001.34001.34001.3400-
Jan 23, 20251.30001.34001.28001.34001.34003,100
Jan 22, 20251.34001.34001.34001.34001.3400-
Jan 21, 20251.34001.34001.34001.34001.3400-
Jan 20, 20251.34001.34001.34001.34001.34002,800
Jan 17, 20251.34001.34001.34001.34001.3400-
Jan 16, 20251.34001.34001.34001.34001.3400-
Jan 15, 20251.34001.34001.34001.34001.3400-
Jan 14, 20251.34001.34001.34001.34001.3400-
Jan 13, 20251.34001.34001.34001.34001.3400-
Jan 10, 20251.34001.34001.34001.34001.3400-
Jan 9, 20251.34001.34001.34001.34001.34001,000
Jan 8, 20251.35001.35001.35001.35001.35002,000
Jan 7, 20251.35001.35001.35001.35001.35001,000
Jan 6, 20251.35001.35001.35001.35001.3500-
Jan 3, 20251.35001.35001.35001.35001.35006,000
Jan 2, 20251.35001.35001.35001.35001.3500-
Dec 31, 20241.35001.35001.35001.35001.3500-
Dec 30, 20241.35001.35001.35001.35001.3500500
Dec 27, 20241.28001.28001.28001.28001.28004,700
Dec 26, 20241.32001.32001.32001.32001.3200-
Dec 24, 20241.32001.32001.32001.32001.3200-
Dec 23, 20241.32001.32001.32001.32001.3200-
Dec 20, 20241.32001.32001.32001.32001.3200-
Dec 19, 20241.32001.32001.27001.32001.32004,000
Dec 18, 20241.26001.26001.26001.26001.2600200
Dec 17, 20241.32001.35001.26001.35001.35004,300
Dec 16, 20241.27001.32001.27001.32001.32005,200
Dec 13, 20241.29001.29001.29001.29001.29001,000
Dec 12, 20241.28001.32001.26001.32001.320016,000
Dec 11, 20241.38001.38001.38001.38001.3800-
Dec 10, 20241.38001.38001.38001.38001.3800-
Dec 9, 20241.38001.38001.38001.38001.3800-
Dec 6, 20241.38001.38001.38001.38001.3800-
Dec 5, 20241.38001.38001.38001.38001.3800-
Dec 4, 20241.29001.38001.27001.38001.38003,100
Dec 3, 20241.38001.38001.38001.38001.3800-
Dec 2, 20241.38001.38001.38001.38001.3800-
Nov 29, 20241.38001.38001.38001.38001.38001,000
Nov 28, 20241.30001.30001.30001.30001.3000-
Nov 27, 20241.30001.30001.30001.30001.300016,700
Nov 26, 20241.30001.30001.30001.30001.3000-
Nov 25, 20241.30001.30001.30001.30001.30001,000
Nov 22, 20241.30001.34001.28001.30001.300035,000
Nov 21, 20241.38001.38001.38001.38001.3800-
Nov 20, 20241.38001.38001.38001.38001.3800-
Nov 19, 20241.38001.38001.38001.38001.3800-
Nov 18, 20241.38001.38001.38001.38001.3800-
Nov 15, 20241.38001.38001.38001.38001.380045,000
Nov 14, 20241.38001.38001.38001.38001.3800-
Nov 13, 20241.38001.38001.38001.38001.3800-
Nov 12, 20241.38001.38001.38001.38001.3800-
Nov 11, 20241.38001.38001.38001.38001.3800-
Nov 8, 20241.38001.38001.38001.38001.3800-
Nov 7, 20241.38001.38001.38001.38001.3800-
Nov 6, 20241.38001.38001.38001.38001.3800-
Nov 5, 20241.38001.38001.38001.38001.38001,600
Nov 4, 20241.38001.38001.38001.38001.3800-
Nov 1, 20241.31001.38001.30001.38001.38003,100
Oct 30, 20241.39001.39001.39001.39001.39004,300
Oct 29, 20241.38001.39001.38001.39001.39005,000
Oct 28, 20241.38001.38001.38001.38001.3800-
Oct 25, 20241.38001.38001.38001.38001.3800-
Oct 24, 20241.38001.38001.38001.38001.3800800
Oct 23, 20241.30001.40001.29001.38001.380018,300
Oct 22, 20241.30001.30001.27001.27001.27005,000
Oct 21, 20241.40001.40001.40001.40001.4000-
Oct 18, 20241.40001.40001.40001.40001.4000-
Oct 17, 20241.40001.40001.40001.40001.4000-
Oct 16, 20241.35001.40001.35001.40001.40002,000
Oct 15, 20241.40001.40001.40001.40001.4000-
Oct 14, 20241.40001.40001.40001.40001.4000-
Oct 11, 20241.40001.40001.40001.40001.4000-
Oct 10, 20241.40001.40001.40001.40001.4000-
Oct 9, 20241.40001.40001.40001.40001.4000-
Oct 8, 20241.40001.40001.40001.40001.4000-
Oct 7, 20241.40001.40001.40001.40001.4000-
Oct 4, 20241.40001.40001.40001.40001.4000-
Oct 3, 20241.40001.40001.40001.40001.4000-
Oct 2, 20241.40001.40001.40001.40001.40001,000
Oct 1, 20241.35001.35001.35001.35001.3500-
Sep 30, 20241.35001.35001.35001.35001.3500-
Sep 27, 20241.35001.35001.35001.35001.35004,000
Sep 26, 20241.33001.33001.33001.33001.330012,900
Sep 25, 20241.34001.34001.33001.33001.33003,000
Sep 24, 20241.32001.32001.32001.32001.3200-
Sep 23, 20241.32001.32001.32001.32001.3200-
Sep 20, 20241.32001.32001.32001.32001.3200-
Sep 19, 20241.32001.32001.32001.32001.3200-
Sep 18, 20241.32001.32001.32001.32001.3200-
Sep 17, 20241.32001.32001.32001.32001.3200-
Sep 13, 20241.32001.32001.32001.32001.3200-
Sep 12, 20241.32001.32001.32001.32001.3200-
Sep 11, 20241.33001.33001.32001.32001.320019,000
Sep 10, 20241.40001.40001.40001.40001.4000-
Sep 9, 20241.40001.40001.40001.40001.4000-
Sep 6, 20241.40001.40001.40001.40001.40001,000
Sep 5, 20241.32001.32001.32001.32001.3200-
Sep 4, 20241.32001.32001.32001.32001.320011,000
Sep 3, 20241.35001.35001.32001.33001.33009,100
Sep 2, 20241.35001.35001.35001.35001.3500-
Aug 30, 20241.33001.36001.33001.35001.350010,000
Aug 29, 20241.44001.44001.44001.44001.4400-
Aug 28, 20241.44001.44001.44001.44001.4400-
Aug 27, 20241.44001.44001.44001.44001.4400-
Aug 26, 20241.44001.44001.44001.44001.44001,000
Aug 23, 20241.38001.38001.38001.38001.3800-
Aug 22, 20241.38001.38001.38001.38001.3800-
Aug 21, 20241.38001.38001.38001.38001.3800-
Aug 20, 20241.38001.38001.38001.38001.3800-
Aug 19, 20241.38001.38001.38001.38001.3800-
Aug 16, 20241.38001.38001.38001.38001.38001,000
Aug 15, 20241.30001.30001.30001.30001.3000-
Aug 14, 20241.30001.30001.30001.30001.3000-
Aug 13, 20241.30001.30001.30001.30001.30001,000
Aug 12, 20241.39001.39001.39001.39001.3900-
Aug 9, 20241.39001.39001.39001.39001.3900-
Aug 8, 20241.39001.39001.39001.39001.39005,000
Aug 7, 20241.39001.39001.39001.39001.3900-
Aug 6, 20241.29001.39001.29001.39001.390013,900
Aug 5, 20241.31001.32001.29001.29001.29007,600
Aug 2, 20241.37001.37001.37001.37001.37002,800
Aug 1, 20241.41001.41001.41001.41001.41001,000
Jul 31, 20241.41001.41001.41001.41001.4100-
Jul 30, 20241.41001.41001.41001.41001.4100-
Jul 29, 20241.41001.41001.41001.41001.4100-
Jul 26, 20241.44001.44001.41001.41001.41006,400
Jul 25, 2024 0.06 Dividend
Jul 25, 20241.43001.44001.40001.40001.40004,000
Jul 24, 20241.50001.50001.47001.50001.440021,300
Jul 23, 20241.50001.52001.49001.51001.449637,900
Jul 22, 20241.46001.55001.40001.55001.488053,600
Jul 19, 20241.52001.52001.52001.52001.4592-
Jul 18, 20241.47001.52001.46001.52001.459223,100
Jul 17, 20241.46001.46001.46001.46001.401612,000
Jul 16, 20241.48001.48001.48001.48001.42085,000
Jul 15, 20241.48001.48001.48001.48001.420810,200
Jul 12, 20241.48001.48001.48001.48001.42088,000
Jul 11, 20241.46001.46001.46001.46001.4016500
Jul 10, 20241.46001.46001.46001.46001.40161,000
Jul 9, 20241.49001.49001.46001.46001.40164,100
Jul 5, 20241.49001.49001.49001.49001.43047,800
Jul 4, 20241.50001.50001.48001.48001.420818,100
Jul 3, 20241.49001.49001.49001.49001.4304-
Jul 2, 20241.49001.49001.49001.49001.4304-
Jul 1, 20241.48001.49001.48001.49001.430411,000
Jun 28, 20241.52001.52001.52001.52001.4592-
Jun 27, 20241.52001.52001.52001.52001.45924,000
Jun 26, 20241.50001.50001.50001.50001.44003,700
Jun 25, 20241.50001.50001.50001.50001.44008,500
Jun 24, 20241.56001.56001.56001.56001.4976-
Jun 21, 20241.56001.56001.56001.56001.4976-
Jun 20, 20241.54001.57001.54001.56001.497633,400
Jun 19, 20241.53001.56001.53001.55001.488050,500
Jun 18, 20241.48001.53001.48001.53001.468835,300
Jun 14, 20241.46001.46001.44001.44001.382441,900
Jun 13, 20241.46001.46001.46001.46001.4016-
Jun 12, 20241.46001.46001.46001.46001.40165,500
Jun 11, 20241.50001.50001.50001.50001.44008,000
Jun 10, 20241.49001.49001.49001.49001.43041,300
Jun 7, 20241.49001.50001.49001.49001.430413,000
Jun 6, 20241.49001.49001.48001.48001.42087,000
Jun 5, 20241.48001.52001.48001.48001.420822,500
Jun 4, 20241.57001.57001.50001.50001.440029,000
May 31, 20241.48001.48001.48001.48001.42084,500
May 30, 20241.48001.48001.48001.48001.42088,800
May 29, 20241.49001.49001.49001.49001.43048,200
May 28, 20241.52001.52001.50001.50001.440025,200
May 27, 20241.59001.60001.59001.59001.526415,100
May 24, 20241.62001.62001.59001.59001.526455,000
May 23, 20241.63001.63001.61001.61001.545663,100
May 21, 20241.57001.62001.55001.60001.5360103,600
May 20, 20241.54001.55001.50001.54001.478449,300
May 17, 20241.48001.48001.48001.48001.42087,000
May 16, 20241.49001.52001.49001.52001.459239,200
May 15, 20241.52001.52001.52001.52001.45921,500
May 14, 20241.45001.46001.45001.45001.392015,300
May 13, 20241.45001.48001.45001.48001.420816,700
May 10, 20241.45001.45001.44001.45001.392029,700
May 9, 20241.45001.45001.45001.45001.392016,000
May 8, 20241.44001.45001.44001.45001.392015,100
May 7, 20241.42001.50001.41001.43001.372830,900
May 6, 20241.44001.44001.44001.44001.38244,000
May 3, 20241.48001.49001.45001.45001.392011,300
May 2, 20241.53001.54001.48001.48001.420837,300
Apr 30, 20241.50001.55001.50001.52001.459219,500
Apr 29, 20241.51001.52001.48001.50001.440064,900
Apr 26, 20241.42001.50001.42001.45001.392057,500
Apr 25, 20241.38001.42001.38001.39001.334428,900

Related Tickers

0246.KL Cnergenz Berhad
0.3300
+3.13%
 
4375.KL South Malaysia Industries Berhad
0.3100
0.00%
 
7207.KL Success Transformer Corporation Berhad
0.6100
+1.67%
 
0001.KL Supercomnet Technologies Berhad
0.8450
+3.68%
 
5170.KL Sarawak Cable Berhad
0.0750
0.00%
 
0217.KL Powerwell Holdings Berhad
0.4100
0.00%
 
0225.KL Southern Cable Group Berhad
1.1000
+4.76%