PRESS CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 7,824.00 | 345 |
| 2026-01-23 | 7,824.99 | 7,824.99 | 7,824.00 | 7,824.00 | 7,824.00 | 1,111 |
| 2026-01-22 | 7,825.12 | 7,825.12 | 7,824.98 | 7,824.99 | 7,824.99 | 1,569 |
| 2026-01-21 | 7,826.45 | 7,826.45 | 7,825.00 | 7,825.12 | 7,825.12 | 719 |
| 2026-01-20 | 7,827.00 | 7,827.00 | 7,826.00 | 7,826.45 | 7,826.45 | 2,702 |
| 2026-01-19 | 7,827.00 | 7,827.00 | 7,827.00 | 7,827.00 | 7,827.00 | 250 |
| 2026-01-16 | 7,827.99 | 7,827.99 | 7,827.00 | 7,827.00 | 7,827.00 | 951 |
| 2026-01-14 | 7,828.64 | 7,828.64 | 7,827.99 | 7,827.99 | 7,827.99 | 1,910 |
| 2026-01-13 | 7,461.51 | 7,828.64 | 7,461.51 | 7,828.64 | 7,828.64 | 4,226 |
| 2026-01-12 | 7,828.64 | 7,828.64 | 7,400.00 | 7,461.51 | 7,461.51 | 7,659 |
| 2026-01-09 | 7,828.63 | 7,828.64 | 7,828.63 | 7,828.64 | 7,828.64 | 156 |
| 2026-01-08 | 7,828.64 | 7,828.64 | 7,828.63 | 7,828.63 | 7,828.63 | 1,877 |
| 2026-01-07 | 7,828.64 | 7,828.64 | 7,828.64 | 7,828.64 | 7,828.64 | 2,661 |
| 2026-01-06 | 8,728.11 | 8,728.11 | 7,828.63 | 7,828.64 | 7,828.64 | 3,756 |
| 2026-01-05 | 8,728.11 | 8,728.11 | 8,728.11 | 8,728.11 | 8,728.11 | 0 |
| 2026-01-02 | 8,728.43 | 8,728.43 | 8,728.00 | 8,728.11 | 8,728.11 | 163 |
| 2025-12-31 | 8,728.43 | 8,728.43 | 8,728.42 | 8,728.43 | 8,728.43 | 3,289 |
| 2025-12-30 | 8,727.46 | 8,728.43 | 8,727.46 | 8,728.43 | 8,728.43 | 9,957 |
| 2025-12-29 | 8,727.45 | 8,727.46 | 8,727.45 | 8,727.46 | 8,727.46 | 293 |
| 2025-12-24 | 8,727.01 | 8,727.45 | 8,727.01 | 8,727.45 | 8,727.45 | 25 |
| 2025-12-23 | 8,727.45 | 8,727.45 | 8,725.00 | 8,727.01 | 8,727.01 | 1,066 |
| 2025-12-22 | 8,727.45 | 8,727.45 | 8,727.44 | 8,727.45 | 8,727.45 | 5,322 |
| 2025-12-19 | 8,727.46 | 8,727.46 | 8,727.45 | 8,727.45 | 8,727.45 | 158 |
| 2025-12-18 | 8,727.44 | 8,727.46 | 8,727.44 | 8,727.46 | 8,727.46 | 340 |
| 2025-12-17 | 8,727.45 | 8,727.46 | 8,727.44 | 8,727.44 | 8,727.44 | 82 |
| 2025-12-16 | 8,727.95 | 8,727.95 | 8,727.45 | 8,727.45 | 8,727.45 | 1,138 |
| 2025-12-15 | 8,727.95 | 8,727.95 | 8,727.95 | 8,727.95 | 8,727.95 | 2,349 |
| 2025-12-12 | 8,727.96 | 8,727.96 | 8,727.95 | 8,727.95 | 8,727.95 | 482 |
| 2025-12-11 | 8,727.97 | 8,727.97 | 8,727.95 | 8,727.96 | 8,727.96 | 731 |
| 2025-12-10 | 8,727.97 | 8,727.97 | 8,727.97 | 8,727.97 | 8,727.97 | 3,229 |
| 2025-12-09 | 8,728.46 | 8,728.46 | 8,727.97 | 8,727.97 | 8,727.97 | 1,352 |
| 2025-12-08 | 8,728.46 | 8,728.46 | 8,728.46 | 8,728.46 | 8,728.46 | 0 |
| 2025-12-05 | 8,728.46 | 8,728.46 | 8,728.46 | 8,728.46 | 8,728.46 | 100 |
| 2025-12-04 | 8,728.48 | 8,728.48 | 8,728.46 | 8,728.46 | 8,728.46 | 820 |
| 2025-12-03 | 8,728.49 | 8,728.49 | 8,728.48 | 8,728.48 | 8,728.48 | 1,095 |
| 2025-12-02 | 8,728.49 | 8,728.49 | 8,728.48 | 8,728.49 | 8,728.49 | 2,547 |
| 2025-12-01 | 8,728.49 | 8,728.49 | 8,728.49 | 8,728.49 | 8,728.49 | 237 |
| 2025-11-28 | 8,728.50 | 8,728.50 | 8,728.49 | 8,728.49 | 8,728.49 | 4,698 |
| 2025-11-27 | 8,728.51 | 8,728.51 | 8,728.50 | 8,728.50 | 8,728.50 | 1,074 |
| 2025-11-26 | 8,728.53 | 8,728.53 | 8,728.51 | 8,728.51 | 8,728.51 | 243 |
| 2025-11-25 | 8,728.57 | 8,728.57 | 8,728.51 | 8,728.53 | 8,728.53 | 3,757 |
| 2025-11-24 | 8,728.57 | 8,728.57 | 8,728.57 | 8,728.57 | 8,728.57 | 3,794 |
| 2025-11-21 | 8,728.57 | 8,728.57 | 8,728.57 | 8,728.57 | 8,728.57 | 0 |
| 2025-11-20 | 8,728.57 | 8,728.57 | 8,728.57 | 8,728.57 | 8,728.57 | 3,058 |
| 2025-11-19 | 8,728.59 | 8,728.59 | 8,728.56 | 8,728.57 | 8,728.57 | 5,153 |
| 2025-11-18 | 8,728.59 | 8,728.59 | 8,728.57 | 8,728.59 | 8,728.59 | 3,061 |
| 2025-11-17 | 8,728.56 | 8,728.59 | 8,728.56 | 8,728.59 | 8,728.59 | 865 |
| 2025-11-14 | 8,728.56 | 8,728.56 | 8,728.56 | 8,728.56 | 8,728.56 | 0 |
| 2025-11-13 | 8,728.53 | 8,728.56 | 8,728.53 | 8,728.56 | 8,728.56 | 1,382 |
| 2025-11-12 | 8,728.56 | 8,728.56 | 8,728.53 | 8,728.53 | 8,728.53 | 560 |
| 2025-11-11 | 8,728.56 | 8,728.56 | 8,728.56 | 8,728.56 | 8,728.56 | 0 |
| 2025-11-10 | 8,728.56 | 8,728.56 | 8,728.56 | 8,728.56 | 8,728.56 | 568 |
| 2025-11-07 | 8,728.58 | 8,728.58 | 8,728.56 | 8,728.56 | 8,728.56 | 572 |
| 2025-11-06 | 8,728.59 | 8,728.59 | 8,728.58 | 8,728.58 | 8,728.58 | 115 |
| 2025-11-05 | 8,728.58 | 8,728.59 | 8,728.58 | 8,728.59 | 8,728.59 | 3,527 |
| 2025-11-04 | 8,728.59 | 8,728.59 | 8,728.58 | 8,728.58 | 8,728.58 | 23 |
| 2025-11-03 | 8,728.59 | 8,728.59 | 8,728.58 | 8,728.59 | 8,728.59 | 16,816 |
| 2025-10-31 | 8,728.59 | 8,728.59 | 8,728.59 | 8,728.59 | 8,728.59 | 1,613 |
| 2025-10-30 | 8,728.59 | 8,728.59 | 8,728.58 | 8,728.59 | 8,728.59 | 12,375 |
| 2025-10-29 | 8,728.59 | 8,728.59 | 8,728.59 | 8,728.59 | 8,728.59 | 7,185 |
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.