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
2023-11-202,507.002,507.002,507.002,507.002,507.000
2023-11-172,507.002,507.002,507.002,507.002,507.000
2023-11-162,507.002,507.002,507.002,507.002,507.00160,750
2023-11-152,507.002,507.002,507.002,507.002,507.00868
2023-11-142,507.002,507.002,507.002,507.002,507.00160,000
2023-11-132,507.002,507.002,507.002,507.002,507.001
2023-11-102,507.002,507.002,507.002,507.002,507.000
2023-11-092,507.002,507.002,507.002,507.002,507.002,933
2023-11-082,507.002,507.002,507.002,507.002,507.0023
2023-11-072,507.002,507.002,507.002,507.002,507.000
2023-11-062,507.002,507.002,507.002,507.002,507.000
2023-11-032,507.002,507.002,507.002,507.002,507.002,271
2023-11-022,507.002,507.002,507.002,507.002,507.00300,000
2023-11-012,507.002,507.002,507.002,507.002,507.00110
2023-10-312,500.002,507.002,500.002,507.002,507.0093,268
2023-10-302,500.002,500.002,500.002,500.002,500.00200,000
2023-10-272,500.002,500.002,500.002,500.002,500.00116,302
2023-10-262,500.002,500.002,500.002,500.002,500.0019
2023-10-252,500.002,500.002,500.002,500.002,500.00290,050
2023-10-242,500.002,500.002,500.002,500.002,500.000
2023-10-232,500.002,500.002,500.002,500.002,500.000
2023-10-202,500.002,500.002,500.002,500.002,500.000
2023-10-192,500.002,500.002,500.002,500.002,500.000
2023-10-182,500.002,500.002,500.002,500.002,500.000
2023-10-172,500.002,500.002,500.002,500.002,500.00791
2023-10-132,500.002,500.002,500.002,500.002,500.000
2023-10-122,500.002,500.002,500.002,500.002,500.000
2023-10-112,500.002,500.002,500.002,500.002,500.000
2023-10-102,500.002,500.002,500.002,500.002,500.000
2023-10-092,500.002,500.002,500.002,500.002,500.000
2023-10-062,500.002,500.002,500.002,500.002,500.001
2023-10-052,500.002,500.002,500.002,500.002,500.00502
2023-10-042,500.002,500.002,500.002,500.002,500.000
2023-10-032,500.002,500.002,500.002,500.002,500.009,489
2023-10-022,500.002,500.002,500.002,500.002,500.000
2023-09-292,507.002,507.002,500.002,500.002,500.004,747
2023-09-282,507.002,507.002,507.002,507.002,507.000
2023-09-272,507.002,507.002,507.002,507.002,507.000
2023-09-262,507.002,507.002,507.002,507.002,507.000
2023-09-252,507.002,507.002,507.002,507.002,507.000
2023-09-222,507.002,507.002,507.002,507.002,507.000
2023-09-212,507.002,507.002,507.002,507.002,507.000
2023-09-202,507.002,507.002,507.002,507.002,507.000
2023-09-192,507.002,507.002,507.002,507.002,507.000
2023-09-182,507.002,507.002,507.002,507.002,507.0020
2023-09-152,507.002,507.002,507.002,507.002,507.001,000,000
2023-09-142,180.002,507.002,180.002,507.002,507.003,970
2023-09-132,180.002,180.002,180.002,180.002,180.000
2023-09-122,508.002,508.002,180.002,180.002,180.002,000
2023-09-112,508.002,508.002,508.002,508.002,508.000
2023-09-082,508.002,508.002,508.002,508.002,508.000
2023-09-072,508.002,508.002,508.002,508.002,508.000
2023-09-062,508.002,508.002,508.002,508.002,508.000
2023-09-052,508.002,508.002,508.002,508.002,508.000
2023-09-042,508.002,508.002,508.002,508.002,508.000
2023-09-012,508.002,508.002,508.002,508.002,508.000
2023-08-312,508.002,508.002,508.002,508.002,508.000
2023-08-302,508.002,508.002,508.002,508.002,508.000
2023-08-292,507.002,508.002,507.002,508.002,508.00107
2023-08-282,507.002,507.002,507.002,507.002,507.000
← NewerPage 13 of 21 · 1,243 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.