PRESS CORPORATION LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9,521.76	9,521.78	9,521.76	9,521.77	9,521.77	227
2026-07-21	9,521.76	9,521.76	9,521.76	9,521.76	9,521.76	0
2026-07-20	9,521.77	9,521.77	9,521.76	9,521.76	9,521.76	1,500
2026-07-17	9,521.75	9,521.77	9,521.75	9,521.77	9,521.77	135
2026-07-16	9,521.75	9,521.76	9,521.75	9,521.75	9,521.75	2,490
2026-07-15	9,521.75	9,521.75	9,521.75	9,521.75	9,521.75	0
2026-07-14	9,521.75	9,521.75	9,521.75	9,521.75	9,521.75	0
2026-07-13	9,521.75	9,521.75	9,521.75	9,521.75	9,521.75	2,794
2026-07-10	9,521.75	9,521.75	9,521.74	9,521.75	9,521.75	1,203
2026-07-09	9,521.75	9,521.75	9,521.75	9,521.75	9,521.75	1,938
2026-07-08	9,521.75	9,521.75	9,521.75	9,521.75	9,521.75	62
2026-07-07	9,500.02	9,800.00	9,500.00	9,521.75	9,521.75	20,705
2026-07-03	9,500.02	9,500.02	9,500.01	9,500.02	9,500.02	1,077
2026-07-02	9,500.01	9,500.02	9,500.01	9,500.02	9,500.02	704
2026-07-01	9,500.00	9,500.01	9,500.00	9,500.01	9,500.01	3,145
2026-06-30	9,500.00	9,500.00	9,500.00	9,500.00	9,500.00	0
2026-06-29	9,500.00	9,500.00	9,500.00	9,500.00	9,500.00	3,264
2026-06-26	9,500.00	9,500.00	9,500.00	9,500.00	9,500.00	2,083
2026-06-25	8,700.07	9,500.00	8,700.07	9,500.00	9,500.00	6,022
2026-06-24	8,700.05	8,700.07	8,700.05	8,700.07	8,700.07	441
2026-06-23	8,700.04	8,700.05	8,700.04	8,700.05	8,700.05	28
2026-06-22	8,700.04	8,700.04	8,700.04	8,700.04	8,700.04	0
2026-06-19	8,700.04	8,700.05	8,700.04	8,700.04	8,700.04	59,784
2026-06-18	8,700.01	8,700.04	8,700.01	8,700.04	8,700.04	340
2026-06-17	8,700.01	8,700.01	8,700.01	8,700.01	8,700.01	0
2026-06-16	8,700.01	8,700.01	8,700.01	8,700.01	8,700.01	0
2026-06-15	8,700.01	8,700.01	8,700.01	8,700.01	8,700.01	0
2026-06-12	8,700.01	8,700.01	8,700.01	8,700.01	8,700.01	0
2026-06-11	8,700.00	8,700.01	8,700.00	8,700.01	8,700.01	719
2026-06-10	8,700.00	8,700.00	8,700.00	8,700.00	8,700.00	0
2026-06-09	8,700.00	8,700.00	8,700.00	8,700.00	8,700.00	743
2026-06-08	8,700.00	8,700.00	8,700.00	8,700.00	8,700.00	2,625
2026-06-05	8,700.00	8,700.00	8,700.00	8,700.00	8,700.00	12
2026-06-04	8,700.00	8,700.00	8,700.00	8,700.00	8,700.00	212
2026-06-03	8,700.00	8,700.00	8,700.00	8,700.00	8,700.00	1,014
2026-06-02	8,700.00	8,700.00	8,700.00	8,700.00	8,700.00	50,523
2026-06-01	8,700.00	8,700.00	8,700.00	8,700.00	8,700.00	95
2026-05-29	8,500.54	8,700.00	8,500.54	8,700.00	8,700.00	89
2026-05-28	8,529.98	8,700.00	8,500.00	8,500.54	8,500.54	55,162
2026-05-27	8,500.00	8,700.00	8,500.00	8,529.98	8,529.98	3,022
2026-05-26	8,500.00	8,500.01	8,500.00	8,500.00	8,500.00	8,621
2026-05-25	8,500.00	8,500.00	8,500.00	8,500.00	8,500.00	734
2026-05-22	8,500.01	8,500.01	8,500.00	8,500.00	8,500.00	837
2026-05-21	8,500.00	8,500.01	8,500.00	8,500.01	8,500.01	800
2026-05-20	8,500.00	8,500.01	8,500.00	8,500.00	8,500.00	1,729
2026-05-19	8,500.00	8,500.00	8,500.00	8,500.00	8,500.00	1,400
2026-05-18	8,500.00	8,500.00	8,500.00	8,500.00	8,500.00	506
2026-05-15	8,500.00	8,500.00	8,500.00	8,500.00	8,500.00	4,305
2026-05-13	8,500.00	8,500.00	8,500.00	8,500.00	8,500.00	188
2026-05-12	7,821.03	8,500.00	7,821.03	8,500.00	8,500.00	6,000
2026-05-11	7,821.02	7,821.03	7,821.02	7,821.03	7,821.03	222
2026-05-08	7,821.01	7,821.02	7,821.01	7,821.02	7,821.02	7
2026-05-07	7,821.01	7,821.01	7,821.01	7,821.01	7,821.01	120
2026-05-06	7,820.80	7,821.01	7,820.80	7,821.01	7,821.01	2,600
2026-05-05	7,820.80	7,820.80	7,820.80	7,820.80	7,820.80	61
2026-05-04	7,820.80	7,820.80	7,820.79	7,820.80	7,820.80	2,470
2026-04-30	7,820.80	7,820.80	7,820.79	7,820.80	7,820.80	100,955
2026-04-29	7,820.80	7,820.80	7,820.79	7,820.80	7,820.80	3,969
2026-04-28	7,820.80	7,820.80	7,820.80	7,820.80	7,820.80	1,448
2026-04-27	7,820.80	7,820.80	7,820.80	7,820.80	7,820.80	3,685

← NewerPage 2 of 3 · 125 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.