PRESS CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,728.59 | 8,728.59 | 8,728.59 | 8,728.59 | 8,728.59 | 59 |
| 2025-10-27 | 8,728.59 | 8,728.59 | 8,728.59 | 8,728.59 | 8,728.59 | 2,534 |
| 2025-10-24 | 7,590.08 | 8,728.59 | 7,590.08 | 8,728.59 | 8,728.59 | 1,160 |
| 2025-10-23 | 7,590.07 | 7,590.08 | 7,590.07 | 7,590.08 | 7,590.08 | 600 |
| 2025-10-22 | 7,590.07 | 7,590.07 | 7,590.07 | 7,590.07 | 7,590.07 | 0 |
| 2025-10-21 | 7,590.07 | 7,590.07 | 7,590.07 | 7,590.07 | 7,590.07 | 0 |
| 2025-10-20 | 7,590.05 | 7,590.07 | 7,590.05 | 7,590.07 | 7,590.07 | 3,700 |
| 2025-10-17 | 7,590.04 | 7,590.05 | 7,590.04 | 7,590.05 | 7,590.05 | 6,600 |
| 2025-10-16 | 7,590.04 | 7,590.04 | 7,590.04 | 7,590.04 | 7,590.04 | 0 |
| 2025-10-14 | 7,590.04 | 7,590.04 | 7,590.04 | 7,590.04 | 7,590.04 | 0 |
| 2025-10-13 | 7,590.03 | 7,590.04 | 7,590.03 | 7,590.04 | 7,590.04 | 20 |
| 2025-10-10 | 7,590.03 | 7,590.03 | 7,590.03 | 7,590.03 | 7,590.03 | 5 |
| 2025-10-09 | 7,590.03 | 7,590.03 | 7,590.03 | 7,590.03 | 7,590.03 | 67 |
| 2025-10-08 | 7,590.01 | 7,590.03 | 7,590.01 | 7,590.03 | 7,590.03 | 388 |
| 2025-10-07 | 7,590.01 | 7,590.01 | 7,590.01 | 7,590.01 | 7,590.01 | 1,358 |
| 2025-10-06 | 7,590.01 | 7,590.01 | 7,590.01 | 7,590.01 | 7,590.01 | 0 |
| 2025-10-03 | 7,590.01 | 7,590.01 | 7,590.01 | 7,590.01 | 7,590.01 | 0 |
| 2025-10-02 | 7,590.00 | 7,590.01 | 7,590.00 | 7,590.01 | 7,590.01 | 977 |
| 2025-10-01 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 100 |
| 2025-09-30 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2025-09-29 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2025-09-26 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2025-09-25 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2025-09-24 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 30,000 |
| 2025-09-23 | 6,615.52 | 7,590.00 | 6,615.52 | 7,590.00 | 7,590.00 | 2,604 |
| 2025-09-22 | 6,600.00 | 7,590.00 | 6,600.00 | 6,615.52 | 6,615.52 | 4,146 |
| 2025-09-19 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 862 |
| 2025-09-18 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 4,221 |
| 2025-09-17 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,592 |
| 2025-09-15 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,509 |
| 2025-09-12 | 6,600.00 | 6,600.00 | 6,599.98 | 6,600.00 | 6,600.00 | 7,739 |
| 2025-09-11 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 11,295 |
| 2025-09-10 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,320 |
| 2025-09-09 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 116,864 |
| 2025-09-08 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 10,609 |
| 2025-09-05 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3,394 |
| 2025-09-04 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 930 |
| 2025-09-03 | 6,600.00 | 6,600.00 | 6,599.99 | 6,600.00 | 6,600.00 | 3,766 |
| 2025-09-02 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3,154 |
| 2025-09-01 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 8 |
| 2025-08-29 | 6,600.00 | 6,600.01 | 6,600.00 | 6,600.00 | 6,600.00 | 116,170 |
| 2025-08-28 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2025-08-27 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2025-08-26 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 121,174 |
| 2025-08-25 | 6,600.00 | 6,600.00 | 6,599.99 | 6,600.00 | 6,600.00 | 9,790 |
| 2025-08-22 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 18,986 |
| 2025-08-21 | 6,523.81 | 6,600.00 | 6,523.81 | 6,600.00 | 6,600.00 | 108,277 |
| 2025-08-20 | 5,800.00 | 6,600.00 | 5,800.00 | 6,523.81 | 6,523.81 | 378 |
| 2025-08-19 | 5,800.01 | 5,800.01 | 5,800.00 | 5,800.00 | 5,800.00 | 158 |
| 2025-08-18 | 5,800.00 | 5,800.01 | 5,800.00 | 5,800.01 | 5,800.01 | 998 |
| 2025-08-15 | 5,800.01 | 5,800.01 | 5,800.00 | 5,800.00 | 5,800.00 | 200 |
| 2025-08-14 | 5,800.01 | 5,800.01 | 5,800.01 | 5,800.01 | 5,800.01 | 0 |
| 2025-08-13 | 5,800.00 | 5,800.01 | 5,800.00 | 5,800.01 | 5,800.01 | 4,000 |
| 2025-08-12 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,269 |
| 2025-08-11 | 5,100.02 | 5,800.00 | 5,100.02 | 5,800.00 | 5,800.00 | 1,309 |
| 2025-08-08 | 5,100.02 | 5,100.02 | 5,100.02 | 5,100.02 | 5,100.02 | 0 |
| 2025-08-07 | 5,100.02 | 5,100.02 | 5,100.02 | 5,100.02 | 5,100.02 | 0 |
| 2025-08-06 | 5,100.03 | 5,100.03 | 5,100.02 | 5,100.02 | 5,100.02 | 3,213 |
| 2025-08-05 | 5,100.03 | 5,100.03 | 5,100.03 | 5,100.03 | 5,100.03 | 0 |
| 2025-08-04 | 5,100.03 | 5,100.03 | 5,100.03 | 5,100.03 | 5,100.03 | 0 |
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.