PRESS CORPORATION LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	312.51	312.51	312.32	312.37	312.37	66,273
2026-10-13	312.61	312.61	312.48	312.51	312.51	70,690
2026-10-12	312.66	312.66	312.58	312.61	312.61	75,546
2026-10-09	312.67	312.67	312.65	312.66	312.66	41,181
2026-10-08	312.69	312.69	312.67	312.67	312.67	102,689
2026-10-07	312.73	312.73	312.68	312.69	312.69	128,469
2026-10-06	312.77	312.78	312.71	312.73	312.73	123,651
2026-10-05	312.77	312.78	312.77	312.77	312.77	21,129
2026-10-02	312.78	312.78	312.77	312.77	312.77	9,680
2026-10-01	312.78	312.78	312.77	312.78	312.78	95,531
2026-09-30	312.78	312.78	312.77	312.78	312.78	14,193
2026-09-29	312.80	312.80	312.77	312.78	312.78	70,381
2026-09-28	312.79	312.80	312.79	312.80	312.80	42,648
2026-09-25	312.80	312.80	312.79	312.79	312.79	33,918
2026-09-24	312.80	312.80	312.79	312.80	312.80	38,988
2026-09-23	312.80	312.80	312.78	312.80	312.80	272,989
2026-09-22	312.78	312.80	312.78	312.80	312.80	103,720
2026-09-21	312.80	312.80	312.78	312.78	312.78	150,397
2026-09-18	312.80	312.80	312.79	312.80	312.80	307,155
2026-09-17	312.80	312.80	312.80	312.80	312.80	124,438
2026-09-16	312.80	312.80	312.80	312.80	312.80	234,604
2026-09-15	312.80	312.81	312.77	312.80	312.80	328,888
2026-09-14	312.80	312.80	312.79	312.80	312.80	156,547
2026-09-11	312.80	312.80	312.80	312.80	312.80	616,233
2026-09-10	312.80	312.81	312.80	312.80	312.80	549,689
2026-09-09	302.84	312.80	302.84	312.80	312.80	151,725
2026-09-08	275.00	312.80	275.00	302.84	302.84	77,887
2026-09-07	275.00	275.00	275.00	275.00	275.00	150,988
2026-09-04	9,520.00	9,520.00	9,520.00	9,520.00	9,520.00	0
2026-09-03	9,520.00	9,520.00	9,520.00	9,520.00	9,520.00	0
2026-09-02	9,520.00	9,520.00	9,520.00	9,520.00	9,520.00	0
2026-09-01	9,521.12	9,521.12	9,520.00	9,520.00	9,520.00	3,753
2026-08-31	9,521.64	9,521.64	9,519.99	9,521.12	9,521.12	3,618
2026-08-28	9,521.80	9,521.80	9,521.62	9,521.69	9,521.69	56,421
2026-08-27	9,521.81	9,521.81	9,521.80	9,521.80	9,521.80	51,929
2026-08-26	9,521.83	9,521.83	9,521.80	9,521.81	9,521.81	4,141
2026-08-25	9,521.84	9,521.84	9,521.83	9,521.83	9,521.83	11,226
2026-08-24	9,521.89	9,521.89	9,521.84	9,521.84	9,521.84	5,857
2026-08-21	9,521.84	9,522.00	9,521.84	9,521.89	9,521.89	7,032
2026-08-20	9,521.84	9,521.84	9,521.84	9,521.84	9,521.84	15,737
2026-08-19	9,521.84	9,521.84	9,521.84	9,521.84	9,521.84	4,012
2026-08-18	9,521.84	9,521.85	9,521.84	9,521.84	9,521.84	311,958
2026-08-17	9,521.84	9,521.85	9,521.84	9,521.84	9,521.84	234,518
2026-08-14	9,521.85	9,521.86	9,521.84	9,521.84	9,521.84	195,225
2026-08-13	9,521.81	9,521.85	9,521.81	9,521.85	9,521.85	340
2026-08-12	9,521.78	9,521.85	9,521.78	9,521.81	9,521.81	3,100
2026-08-11	9,521.77	9,521.80	9,521.77	9,521.78	9,521.78	259
2026-08-10	9,521.77	9,521.77	9,521.77	9,521.77	9,521.77	2,683
2026-08-07	9,521.77	9,521.77	9,521.77	9,521.77	9,521.77	1,176
2026-08-06	9,521.77	9,521.77	9,521.77	9,521.77	9,521.77	994
2026-08-05	9,521.77	9,521.77	9,521.77	9,521.77	9,521.77	3,985
2026-08-04	9,521.75	9,521.77	9,521.75	9,521.77	9,521.77	8,322
2026-08-03	9,521.77	9,521.77	9,521.75	9,521.75	9,521.75	17,486
2026-07-31	9,521.76	9,521.77	9,521.76	9,521.77	9,521.77	15,460
2026-07-30	9,521.77	9,521.77	9,521.76	9,521.76	9,521.76	5,814
2026-07-29	9,521.77	9,521.77	9,521.76	9,521.77	9,521.77	6,360
2026-07-28	9,521.77	9,521.77	9,521.77	9,521.77	9,521.77	5,698
2026-07-27	9,521.77	9,521.77	9,521.77	9,521.77	9,521.77	16,240
2026-07-24	9,521.77	9,521.78	9,521.77	9,521.77	9,521.77	39,332
2026-07-23	9,521.77	9,521.77	9,521.77	9,521.77	9,521.77	0

Page 1 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.