Pro 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
2024-11-062,499.812,499.812,499.812,499.812,499.810
2024-11-052,499.812,499.812,499.812,499.812,499.810
2024-11-042,499.812,499.812,499.812,499.812,499.8122,461
2024-11-012,499.812,499.812,499.812,499.812,499.815,462
2024-10-312,499.812,499.812,499.812,499.812,499.81132
2024-10-302,499.822,499.822,499.812,499.812,499.81205
2024-10-292,499.822,499.822,499.822,499.822,499.827
2024-10-282,499.822,499.822,499.822,499.822,499.8225
2024-10-252,499.822,499.822,499.822,499.822,499.82118
2024-10-242,499.822,499.822,499.822,499.822,499.8233
2024-10-232,499.822,499.822,499.822,499.822,499.8220
2024-10-222,499.822,499.822,499.822,499.822,499.820
2024-10-212,499.822,499.822,499.822,499.822,499.820
2024-10-182,499.822,499.822,499.822,499.822,499.820
2024-10-172,499.822,499.822,499.822,499.822,499.8299
2024-10-162,499.822,499.822,499.822,499.822,499.820
2024-10-142,499.822,499.822,499.822,499.822,499.820
2024-10-112,499.822,499.822,499.822,499.822,499.820
2024-10-102,499.832,499.832,499.822,499.822,499.82522
2024-10-092,499.832,499.832,499.822,499.832,499.8310,000
2024-10-082,499.832,499.832,499.832,499.832,499.83238
2024-10-072,499.832,499.832,499.832,499.832,499.830
2024-10-042,499.832,499.832,499.832,499.832,499.830
2024-10-032,499.832,499.832,499.832,499.832,499.830
2024-10-022,499.832,499.832,499.832,499.832,499.830
2024-10-012,499.832,499.832,499.832,499.832,499.83139
2024-09-302,499.832,499.832,499.832,499.832,499.830
2024-09-272,499.832,499.832,499.832,499.832,499.830
2024-09-262,499.852,499.852,499.832,499.832,499.8310
2024-09-252,499.852,499.852,499.852,499.852,499.850
2024-09-242,499.852,499.852,499.852,499.852,499.850
2024-09-232,499.852,499.852,499.852,499.852,499.850
2024-09-202,499.852,499.852,499.852,499.852,499.850
2024-09-192,499.852,499.852,499.852,499.852,499.8510
2024-09-182,499.852,499.852,499.852,499.852,499.85290,052
2024-09-172,499.852,499.852,499.852,499.852,499.85462
2024-09-162,499.862,499.862,499.852,499.852,499.854,500
2024-09-132,499.862,499.862,499.862,499.862,499.860
2024-09-122,499.862,499.862,499.862,499.862,499.860
2024-09-112,499.862,499.862,499.862,499.862,499.860
2024-09-102,499.862,499.862,499.862,499.862,499.860
2024-09-092,499.862,499.862,499.862,499.862,499.860
2024-09-062,499.862,499.862,499.862,499.862,499.860
2024-09-052,499.862,499.862,499.852,499.862,499.86139,717
2024-09-042,499.862,499.862,499.862,499.862,499.860
2024-09-032,499.862,499.862,499.862,499.862,499.860
2024-09-022,499.862,499.862,499.862,499.862,499.860
2024-08-302,499.862,499.862,499.862,499.862,499.860
2024-08-292,499.862,499.862,499.862,499.862,499.860
2024-08-282,499.862,499.862,499.862,499.862,499.861,000
2024-08-272,499.862,499.862,499.862,499.862,499.8639
2024-08-262,499.892,499.892,499.862,499.862,499.864
2024-08-232,499.932,499.932,499.892,499.892,499.8939
2024-08-222,499.932,499.932,499.932,499.932,499.930
2024-08-212,499.932,499.932,499.932,499.932,499.930
2024-08-202,499.932,499.932,499.932,499.932,499.930
2024-08-192,499.932,499.932,499.932,499.932,499.930
2024-08-162,499.932,499.932,499.932,499.932,499.930
2024-08-152,499.942,499.942,499.932,499.932,499.93286
2024-08-142,499.972,499.972,499.942,499.942,499.94395
← NewerPage 9 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.