PRESS CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7,820.80 | 7,820.80 | 7,820.80 | 7,820.80 | 7,820.80 | 276 |
| 2026-04-23 | 7,820.80 | 7,820.80 | 7,820.80 | 7,820.80 | 7,820.80 | 716 |
| 2026-04-22 | 7,820.67 | 7,820.80 | 7,820.67 | 7,820.80 | 7,820.80 | 2,943 |
| 2026-04-21 | 7,815.97 | 7,820.80 | 7,812.80 | 7,820.67 | 7,820.67 | 5,390 |
| 2026-04-20 | 7,812.49 | 7,821.00 | 7,812.49 | 7,815.97 | 7,815.97 | 30,184 |
| 2026-04-17 | 7,812.49 | 7,812.49 | 7,812.48 | 7,812.49 | 7,812.49 | 5,161 |
| 2026-04-16 | 7,812.49 | 7,812.50 | 7,812.49 | 7,812.49 | 7,812.49 | 811 |
| 2026-04-15 | 7,813.97 | 7,813.97 | 7,812.49 | 7,812.49 | 7,812.49 | 2,954 |
| 2026-04-14 | 7,814.03 | 7,814.03 | 7,813.94 | 7,813.97 | 7,813.97 | 1,477 |
| 2026-04-13 | 7,815.98 | 7,815.98 | 7,813.99 | 7,814.03 | 7,814.03 | 1,965 |
| 2026-04-10 | 7,815.98 | 7,815.98 | 7,815.97 | 7,815.98 | 7,815.98 | 117 |
| 2026-04-09 | 7,815.99 | 7,815.99 | 7,815.97 | 7,815.98 | 7,815.98 | 1,896 |
| 2026-04-08 | 7,816.12 | 7,816.12 | 7,815.99 | 7,815.99 | 7,815.99 | 225 |
| 2026-04-07 | 7,817.26 | 7,817.26 | 7,816.00 | 7,816.12 | 7,816.12 | 3,096 |
| 2026-04-02 | 7,818.00 | 7,818.00 | 7,817.00 | 7,817.26 | 7,817.26 | 527 |
| 2026-04-01 | 7,820.00 | 7,820.00 | 7,817.99 | 7,818.00 | 7,818.00 | 5,190 |
| 2026-03-31 | 7,820.99 | 7,820.99 | 7,819.99 | 7,820.00 | 7,820.00 | 9,924 |
| 2026-03-30 | 7,822.12 | 7,822.12 | 7,820.99 | 7,820.99 | 7,820.99 | 884 |
| 2026-03-27 | 7,822.99 | 7,822.99 | 7,821.00 | 7,822.12 | 7,822.12 | 2,964 |
| 2026-03-26 | 7,822.96 | 7,823.00 | 7,822.49 | 7,822.99 | 7,822.99 | 4,708 |
| 2026-03-25 | 7,823.00 | 7,823.00 | 7,822.00 | 7,822.96 | 7,822.96 | 5,005 |
| 2026-03-24 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 1,400 |
| 2026-03-20 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 0 |
| 2026-03-19 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 682 |
| 2026-03-18 | 7,822.99 | 7,823.00 | 7,822.99 | 7,823.00 | 7,823.00 | 490 |
| 2026-03-17 | 7,823.00 | 7,823.00 | 7,822.99 | 7,822.99 | 7,822.99 | 2,762 |
| 2026-03-16 | 7,823.00 | 7,823.00 | 7,822.99 | 7,823.00 | 7,823.00 | 4,835 |
| 2026-03-13 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 457 |
| 2026-03-12 | 7,823.00 | 7,823.00 | 7,822.99 | 7,823.00 | 7,823.00 | 1,048 |
| 2026-03-11 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 7,823.00 | 545 |
| 2026-03-10 | 7,823.00 | 7,823.00 | 7,822.99 | 7,823.00 | 7,823.00 | 1,395 |
| 2026-03-09 | 7,824.00 | 7,824.00 | 7,823.00 | 7,823.00 | 7,823.00 | 6 |
| 2026-03-06 | 7,824.00 | 7,824.00 | 7,823.99 | 7,824.00 | 7,824.00 | 202 |
| 2026-03-05 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 14,038 |
| 2026-03-04 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 5,193 |
| 2026-03-02 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 958 |
| 2026-02-27 | 7,824.00 | 7,824.00 | 7,823.99 | 7,824.00 | 7,824.00 | 4,681 |
| 2026-02-26 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 4,192 |
| 2026-02-25 | 7,824.00 | 7,824.00 | 7,823.99 | 7,824.00 | 7,824.00 | 425 |
| 2026-02-24 | 7,823.97 | 7,824.00 | 7,823.95 | 7,824.00 | 7,824.00 | 11,612 |
| 2026-02-23 | 7,823.98 | 7,823.98 | 7,823.97 | 7,823.97 | 7,823.97 | 505 |
| 2026-02-20 | 7,824.94 | 7,824.94 | 7,823.98 | 7,823.98 | 7,823.98 | 5,453 |
| 2026-02-19 | 7,824.98 | 7,824.98 | 7,823.99 | 7,824.94 | 7,824.94 | 1,250 |
| 2026-02-18 | 7,824.99 | 7,824.99 | 7,824.98 | 7,824.98 | 7,824.98 | 5,278 |
| 2026-02-17 | 7,824.99 | 7,825.00 | 7,824.99 | 7,824.99 | 7,824.99 | 330 |
| 2026-02-16 | 7,825.61 | 7,825.61 | 7,824.99 | 7,824.99 | 7,824.99 | 602 |
| 2026-02-13 | 7,826.00 | 7,826.00 | 7,824.99 | 7,825.61 | 7,825.61 | 333 |
| 2026-02-12 | 7,826.00 | 7,826.00 | 7,826.00 | 7,826.00 | 7,826.00 | 50,523 |
| 2026-02-11 | 7,827.90 | 7,827.90 | 7,826.00 | 7,826.00 | 7,826.00 | 1,438 |
| 2026-02-10 | 7,827.99 | 7,827.99 | 7,826.99 | 7,827.90 | 7,827.90 | 49,817 |
| 2026-02-09 | 7,827.99 | 7,827.99 | 7,827.99 | 7,827.99 | 7,827.99 | 200 |
| 2026-02-06 | 7,828.00 | 7,828.00 | 7,827.99 | 7,827.99 | 7,827.99 | 46 |
| 2026-02-05 | 7,828.00 | 7,828.00 | 7,828.00 | 7,828.00 | 7,828.00 | 2,553 |
| 2026-02-04 | 7,827.99 | 7,828.00 | 7,827.99 | 7,828.00 | 7,828.00 | 13,605 |
| 2026-02-03 | 7,827.99 | 7,827.99 | 7,827.99 | 7,827.99 | 7,827.99 | 148 |
| 2026-02-02 | 7,828.00 | 7,828.00 | 7,827.99 | 7,828.00 | 7,828.00 | 270 |
| 2026-01-30 | 7,828.00 | 7,828.00 | 7,827.99 | 7,828.00 | 7,828.00 | 4,306 |
| 2026-01-29 | 7,828.00 | 7,828.01 | 7,827.99 | 7,828.00 | 7,828.00 | 15,114 |
| 2026-01-28 | 7,824.77 | 7,828.00 | 7,824.77 | 7,828.00 | 7,828.00 | 7,015 |
| 2026-01-27 | 7,824.00 | 7,828.63 | 7,823.99 | 7,824.77 | 7,824.77 | 18,040 |
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.