Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PCL.MSE stock page

PRESS CORPORATION LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-064,000.004,000.003,999.993,999.993,999.993,880
2025-05-054,000.004,000.004,000.004,000.004,000.000
2025-05-024,000.004,000.004,000.004,000.004,000.006,131
2025-04-304,000.004,000.004,000.004,000.004,000.004,720
2025-04-294,000.004,000.004,000.004,000.004,000.002,025
2025-04-283,991.344,000.003,991.344,000.004,000.008,734
2025-04-253,991.343,991.343,991.343,991.343,991.340
2025-04-243,802.214,000.003,802.213,991.343,991.3424,917
2025-04-233,802.213,802.213,802.213,802.213,802.210
2025-04-223,802.213,802.213,802.213,802.213,802.210
2025-04-173,802.213,802.213,802.213,802.213,802.210
2025-04-163,802.213,802.213,802.213,802.213,802.212,353
2025-04-153,802.213,802.213,802.203,802.213,802.2117,473
2025-04-143,802.223,802.223,802.213,802.213,802.217,374
2025-04-113,802.213,802.223,802.213,802.223,802.22500
2025-04-103,549.453,802.213,549.453,802.213,802.212,645
2025-04-093,306.273,802.213,306.273,549.453,549.45724
2025-04-082,875.023,306.272,875.023,306.273,306.2724,493
2025-04-072,875.022,875.022,875.022,875.022,875.020
2025-04-042,875.022,875.022,875.022,875.022,875.02300
2025-04-032,875.022,875.022,875.022,875.022,875.020
2025-04-022,875.022,875.022,875.022,875.022,875.020
2025-04-012,875.012,875.022,875.012,875.022,875.02691
2025-03-282,875.012,875.012,875.012,875.012,875.010
2025-03-272,875.002,875.012,875.002,875.012,875.01705
2025-03-262,875.002,875.002,875.002,875.002,875.0011,000
2025-03-252,500.192,875.012,500.192,875.002,875.00266,876
2025-03-242,500.192,500.192,500.192,500.192,500.190
2025-03-212,500.022,500.502,500.022,500.192,500.1951,633
2025-03-202,500.022,500.022,500.022,500.022,500.020
2025-03-192,500.022,500.022,500.022,500.022,500.0214,737
2025-03-182,500.022,500.022,500.022,500.022,500.02149,839
2025-03-172,500.032,500.032,500.022,500.022,500.0238,690
2025-03-142,500.022,500.032,500.022,500.032,500.0339,293
2025-03-132,500.062,500.062,500.022,500.022,500.0251,629
2025-03-122,500.022,500.552,500.022,500.062,500.06202,799
2025-03-112,500.022,500.022,500.022,500.022,500.020
2025-03-102,500.022,500.022,500.022,500.022,500.020
2025-03-072,500.022,500.022,500.022,500.022,500.020
2025-03-062,500.022,500.022,500.022,500.022,500.020
2025-03-052,500.022,500.022,500.022,500.022,500.020
2025-03-042,500.022,500.022,500.022,500.022,500.020
2025-02-282,500.022,500.022,500.022,500.022,500.020
2025-02-272,500.002,500.112,500.002,500.022,500.02476,981
2025-02-262,500.002,500.002,500.002,500.002,500.008
2025-02-252,500.002,500.002,500.002,500.002,500.0017,791
2025-02-242,499.952,500.002,499.952,500.002,500.005,228
2025-02-212,499.952,499.952,499.952,499.952,499.950
2025-02-202,499.952,499.952,499.952,499.952,499.950
2025-02-192,499.992,499.992,499.952,499.952,499.95262
2025-02-182,500.002,500.002,499.952,499.992,499.9943,739
2025-02-172,500.002,500.002,500.002,500.002,500.000
2025-02-142,500.002,500.002,500.002,500.002,500.000
2025-02-132,500.002,500.002,500.002,500.002,500.000
2025-02-122,500.002,500.002,500.002,500.002,500.000
2025-02-112,500.002,500.002,500.002,500.002,500.00660
2025-02-102,500.002,500.002,500.002,500.002,500.000
2025-02-072,499.972,500.002,499.972,500.002,500.0010
2025-02-062,499.972,499.972,499.972,499.972,499.970
2025-02-052,499.952,499.972,499.952,499.972,499.975,304
← NewerPage 7 of 21 · 1,242 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.