PRESS CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,100.01 | 5,100.03 | 5,100.01 | 5,100.03 | 5,100.03 | 9,870 |
| 2025-07-31 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 0 |
| 2025-07-30 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 0 |
| 2025-07-29 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 1,469 |
| 2025-07-28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2025-07-25 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,518 |
| 2025-07-24 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 6,062 |
| 2025-07-23 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 321 |
| 2025-07-22 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2025-07-21 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 58 |
| 2025-07-18 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 444 |
| 2025-07-17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2025-07-16 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 97 |
| 2025-07-15 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 19,691 |
| 2025-07-14 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 201 |
| 2025-07-11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2025-07-10 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2025-07-09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 20,000 |
| 2025-07-08 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2025-07-04 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,160 |
| 2025-07-03 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,988 |
| 2025-07-02 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 15 |
| 2025-07-01 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,387 |
| 2025-06-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 19 |
| 2025-06-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 387 |
| 2025-06-26 | 4,500.00 | 5,100.00 | 4,500.00 | 5,100.00 | 5,100.00 | 1,900 |
| 2025-06-25 | 4,000.01 | 4,500.00 | 4,000.01 | 4,500.00 | 4,500.00 | 4,200 |
| 2025-06-24 | 3,999.98 | 4,000.01 | 3,999.98 | 4,000.01 | 4,000.01 | 2,622 |
| 2025-06-23 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 0 |
| 2025-06-20 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 0 |
| 2025-06-19 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 0 |
| 2025-06-18 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 0 |
| 2025-06-17 | 3,999.98 | 3,999.99 | 3,999.97 | 3,999.98 | 3,999.98 | 1,013 |
| 2025-06-16 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 493 |
| 2025-06-13 | 3,999.99 | 3,999.99 | 3,999.98 | 3,999.98 | 3,999.98 | 156 |
| 2025-06-12 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 0 |
| 2025-06-11 | 3,999.98 | 3,999.99 | 3,999.98 | 3,999.99 | 3,999.99 | 78 |
| 2025-06-10 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 18 |
| 2025-06-06 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 80 |
| 2025-06-05 | 3,999.97 | 3,999.98 | 3,999.97 | 3,999.98 | 3,999.98 | 3,850 |
| 2025-06-04 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | 36 |
| 2025-06-03 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | 123 |
| 2025-06-02 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | 3,999.97 | 0 |
| 2025-05-30 | 3,999.98 | 3,999.98 | 3,999.97 | 3,999.97 | 3,999.97 | 494 |
| 2025-05-29 | 3,999.98 | 3,999.98 | 3,999.97 | 3,999.98 | 3,999.98 | 7,950 |
| 2025-05-28 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 6,201,831 |
| 2025-05-27 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,166 |
| 2025-05-26 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 3,999.98 | 6,000 |
| 2025-05-23 | 3,999.99 | 3,999.99 | 3,999.98 | 3,999.98 | 3,999.98 | 12,602 |
| 2025-05-22 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 247 |
| 2025-05-21 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 212 |
| 2025-05-20 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 86 |
| 2025-05-19 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 0 |
| 2025-05-16 | 3,999.98 | 3,999.99 | 3,999.98 | 3,999.99 | 3,999.99 | 988 |
| 2025-05-15 | 3,999.99 | 3,999.99 | 3,999.97 | 3,999.98 | 3,999.98 | 2,741 |
| 2025-05-13 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 7,383 |
| 2025-05-12 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 123 |
| 2025-05-09 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 679 |
| 2025-05-08 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 3,999.99 | 7,615 |
| 2025-05-07 | 3,999.99 | 3,999.99 | 3,999.98 | 3,999.99 | 3,999.99 | 1,317 |
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.