Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PCL.MSE stock page

PRESS CORPORATION LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-202,506.992,506.992,506.982,506.982,506.9820
2024-05-172,506.992,506.992,506.992,506.992,506.990
2024-05-162,506.992,506.992,506.992,506.992,506.990
2024-05-152,506.992,506.992,506.992,506.992,506.997
2024-05-132,506.992,506.992,506.992,506.992,506.990
2024-05-102,506.992,506.992,506.992,506.992,506.997
2024-05-092,506.992,506.992,506.992,506.992,506.990
2024-05-082,506.992,506.992,506.992,506.992,506.990
2024-05-072,506.992,506.992,506.992,506.992,506.99425
2024-05-062,506.992,506.992,506.992,506.992,506.990
2024-05-032,507.002,507.002,506.992,506.992,506.991,484
2024-05-022,507.002,507.002,507.002,507.002,507.000
2024-04-302,507.002,507.002,507.002,507.002,507.000
2024-04-292,507.002,507.002,507.002,507.002,507.0039
2024-04-262,507.002,507.002,507.002,507.002,507.001,301
2024-04-252,507.002,507.002,507.002,507.002,507.000
2024-04-242,507.002,507.002,507.002,507.002,507.0019,715
2024-04-232,507.002,507.002,507.002,507.002,507.000
2024-04-222,507.002,507.002,507.002,507.002,507.000
2024-04-192,507.002,507.002,507.002,507.002,507.000
2024-04-182,507.002,507.002,507.002,507.002,507.000
2024-04-172,507.002,507.002,507.002,507.002,507.000
2024-04-162,507.002,507.002,507.002,507.002,507.000
2024-04-152,506.992,507.002,506.992,507.002,507.001,400
2024-04-122,506.992,506.992,506.992,506.992,506.990
2024-04-102,506.992,506.992,506.992,506.992,506.990
2024-04-092,506.992,506.992,506.992,506.992,506.990
2024-04-082,506.992,506.992,506.992,506.992,506.990
2024-04-052,506.992,506.992,506.992,506.992,506.990
2024-04-042,507.002,507.002,506.992,506.992,506.99117
2024-04-032,507.002,507.002,507.002,507.002,507.000
2024-04-022,506.992,507.002,506.992,507.002,507.0012
2024-03-282,506.992,506.992,506.992,506.992,506.990
2024-03-272,506.992,506.992,506.992,506.992,506.990
2024-03-262,506.992,506.992,506.992,506.992,506.990
2024-03-252,506.992,506.992,506.992,506.992,506.990
2024-03-222,507.002,507.002,506.992,506.992,506.991,853
2024-03-212,507.002,507.002,507.002,507.002,507.00157,980
2024-03-202,507.002,507.002,507.002,507.002,507.000
2024-03-192,507.002,507.002,507.002,507.002,507.000
2024-03-182,507.002,507.002,507.002,507.002,507.000
2024-03-152,507.002,507.002,507.002,507.002,507.000
2024-03-142,507.002,507.002,507.002,507.002,507.000
2024-03-132,507.002,507.002,507.002,507.002,507.000
2024-03-122,507.002,507.002,507.002,507.002,507.0042,207
2024-03-112,507.002,507.002,507.002,507.002,507.000
2024-03-082,507.002,507.002,507.002,507.002,507.000
2024-03-072,507.002,507.002,507.002,507.002,507.000
2024-03-062,507.002,507.002,507.002,507.002,507.000
2024-03-052,507.002,507.002,507.002,507.002,507.000
2024-03-012,507.002,507.002,507.002,507.002,507.000
2024-02-292,507.002,507.002,507.002,507.002,507.0059
2024-02-282,507.002,507.002,507.002,507.002,507.00197
2024-02-272,507.002,507.002,507.002,507.002,507.0038
2024-02-262,507.002,507.002,507.002,507.002,507.000
2024-02-232,507.002,507.002,507.002,507.002,507.000
2024-02-222,507.002,507.002,507.002,507.002,507.000
2024-02-212,507.002,507.002,507.002,507.002,507.000
2024-02-202,507.002,507.002,507.002,507.002,507.000
2024-02-192,507.002,507.002,507.002,507.002,507.000
← NewerPage 11 of 21 · 1,241 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.