Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.170 | 7.180 | 6.320 | 6.500 | 6.500 | 50,250,300 |
| 2026-10-15 | 7.230 | 7.230 | 7.010 | 7.170 | 7.170 | 12,000,600 |
| 2026-10-14 | 7.250 | 7.420 | 7.070 | 7.210 | 7.210 | 11,612,900 |
| 2026-10-13 | 7.220 | 7.280 | 7.140 | 7.250 | 7.250 | 3,851,300 |
| 2026-10-12 | 7.230 | 7.290 | 7.090 | 7.220 | 7.220 | 6,963,000 |
| 2026-10-09 | 7.170 | 7.270 | 7.120 | 7.230 | 7.230 | 6,058,600 |
| 2026-10-08 | 7.230 | 7.230 | 7.100 | 7.120 | 7.120 | 5,580,000 |
| 2026-10-07 | 7.190 | 7.250 | 7.110 | 7.200 | 7.200 | 8,624,200 |
| 2026-10-06 | 7.180 | 7.290 | 7.130 | 7.190 | 7.190 | 7,829,600 |
| 2026-10-05 | 7.170 | 7.210 | 7.150 | 7.180 | 7.180 | 7,698,000 |
| 2026-10-02 | 7.160 | 7.330 | 7.150 | 7.170 | 7.170 | 7,950,900 |
| 2026-10-01 | 7.450 | 7.450 | 7.160 | 7.160 | 7.160 | 8,002,400 |
| 2026-09-30 | 7.410 | 7.550 | 7.380 | 7.450 | 7.450 | 11,974,800 |
| 2026-09-29 | 7.460 | 7.510 | 7.390 | 7.450 | 7.450 | 8,490,000 |
| 2026-09-28 | 7.460 | 7.550 | 7.440 | 7.520 | 7.520 | 9,612,900 |
| 2026-09-25 | 7.460 | 7.590 | 7.400 | 7.460 | 7.460 | 6,268,000 |
| 2026-09-24 | 7.580 | 7.610 | 7.460 | 7.460 | 7.460 | 6,014,200 |
| 2026-09-23 | 7.620 | 7.660 | 7.580 | 7.590 | 7.590 | 5,967,600 |
| 2026-09-22 | 7.580 | 7.700 | 7.580 | 7.600 | 7.600 | 5,223,000 |
| 2026-09-21 | 7.800 | 7.800 | 7.580 | 7.580 | 7.580 | 4,043,100 |
| 2026-09-18 | 7.600 | 7.830 | 7.600 | 7.800 | 7.800 | 10,930,900 |
| 2026-09-17 | 7.510 | 7.700 | 7.460 | 7.600 | 7.600 | 10,529,300 |
| 2026-09-16 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2026-09-15 | 7.760 | 7.770 | 7.510 | 7.520 | 7.520 | 13,856,800 |
| 2026-09-14 | 7.760 | 7.830 | 7.750 | 7.760 | 7.760 | 8,234,800 |
| 2026-09-11 | 7.800 | 7.840 | 7.710 | 7.760 | 7.760 | 6,535,300 |
| 2026-09-10 | 7.980 | 7.980 | 7.850 | 7.890 | 7.865 | 3,698,500 |
| 2026-09-09 | 7.950 | 7.990 | 7.840 | 7.980 | 7.955 | 4,204,800 |
| 2026-09-08 | 7.930 | 7.970 | 7.870 | 7.940 | 7.915 | 3,518,300 |
| 2026-09-07 | 7.980 | 8.070 | 7.920 | 7.980 | 7.955 | 3,155,800 |
| 2026-09-04 | 7.900 | 8.070 | 7.900 | 8.010 | 7.985 | 3,331,300 |
| 2026-09-03 | 7.960 | 8.000 | 7.810 | 7.970 | 7.945 | 7,510,500 |
| 2026-09-02 | 7.780 | 7.960 | 7.750 | 7.950 | 7.925 | 8,346,200 |
| 2026-09-01 | 8.050 | 8.080 | 7.650 | 7.730 | 7.706 | 16,722,801 |
| 2026-08-28 | 8.050 | 8.080 | 7.900 | 8.000 | 7.975 | 19,480,500 |
| 2026-08-27 | 7.990 | 8.050 | 7.880 | 8.010 | 7.985 | 5,160,200 |
| 2026-08-26 | 7.880 | 8.000 | 7.850 | 7.950 | 7.925 | 9,114,000 |
| 2026-08-24 | 7.860 | 8.090 | 7.840 | 7.880 | 7.855 | 11,137,700 |
| 2026-08-21 | 7.860 | 7.890 | 7.790 | 7.890 | 7.865 | 11,433,100 |
| 2026-08-20 | 7.880 | 7.950 | 7.810 | 7.860 | 7.835 | 5,542,600 |
| 2026-08-19 | 7.900 | 7.980 | 7.860 | 7.900 | 7.875 | 8,317,600 |
| 2026-08-18 | 7.780 | 7.930 | 7.750 | 7.900 | 7.875 | 8,289,900 |
| 2026-08-17 | 7.700 | 7.830 | 7.660 | 7.780 | 7.755 | 5,031,100 |
| 2026-08-14 | 7.980 | 8.000 | 7.680 | 7.700 | 7.676 | 14,685,400 |
| 2026-08-13 | 7.970 | 8.000 | 7.850 | 7.980 | 7.955 | 13,285,500 |
| 2026-08-12 | 7.920 | 8.050 | 7.900 | 7.990 | 7.965 | 16,070,900 |
| 2026-08-11 | 7.950 | 7.990 | 7.740 | 7.920 | 7.895 | 10,215,200 |
| 2026-08-10 | 7.930 | 8.000 | 7.840 | 7.950 | 7.925 | 3,252,300 |
| 2026-08-07 | 7.970 | 8.130 | 7.920 | 7.930 | 7.905 | 8,321,900 |
| 2026-08-06 | 8.310 | 8.310 | 7.990 | 7.990 | 7.965 | 6,871,200 |
| 2026-08-05 | 7.990 | 8.350 | 7.970 | 8.310 | 8.284 | 11,546,100 |
| 2026-08-04 | 7.980 | 8.060 | 7.880 | 8.060 | 8.035 | 4,971,000 |
| 2026-08-03 | 7.960 | 7.960 | 7.810 | 7.950 | 7.925 | 9,507,400 |
| 2026-07-31 | 7.910 | 8.020 | 7.910 | 7.960 | 7.935 | 7,630,200 |
| 2026-07-30 | 7.900 | 7.970 | 7.870 | 7.910 | 7.885 | 4,153,400 |
| 2026-07-29 | 7.830 | 7.970 | 7.830 | 7.900 | 7.875 | 6,538,400 |
| 2026-07-28 | 7.850 | 7.930 | 7.800 | 7.890 | 7.865 | 7,199,000 |
| 2026-07-27 | 7.860 | 7.910 | 7.820 | 7.820 | 7.795 | 6,512,000 |
| 2026-07-24 | 8.000 | 8.050 | 7.860 | 7.860 | 7.835 | 7,818,300 |
| 2026-07-23 | 8.100 | 8.150 | 7.980 | 8.050 | 8.025 | 5,407,900 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0250 MYR |
| 2026-06-12 | 0.0250 MYR |
| 2026-03-11 | 0.0200 MYR |
| 2025-12-05 | 0.0200 MYR |
| 2025-09-10 | 0.0200 MYR |
| 2025-06-06 | 0.0200 MYR |
| 2025-03-12 | 0.0175 MYR |
| 2024-12-16 | 0.0175 MYR |
| 2024-09-18 | 0.0175 MYR |
| 2024-06-14 | 0.0175 MYR |
| 2024-03-13 | 0.0175 MYR |
| 2023-12-15 | 0.0175 MYR |
| 2023-09-15 | 0.0175 MYR |
| 2023-06-14 | 0.0175 MYR |
| 2023-03-10 | 0.0175 MYR |
| 2022-12-14 | 0.0175 MYR |
| 2022-09-13 | 0.0175 MYR |
| 2022-06-14 | 0.0150 MYR |
| 2022-03-14 | 0.0100 MYR |
| 2021-12-14 | 0.0100 MYR |
| 2021-09-10 | 0.0100 MYR |
| 2021-06-16 | 0.0075 MYR |
| 2021-03-12 | 0.0125 MYR |
| 2020-12-11 | 0.0100 MYR |
| 2020-09-04 | 0.0100 MYR |
| 2020-06-18 | 0.0100 MYR |
| 2020-03-11 | 0.0125 MYR |
| 2019-12-13 | 0.0125 MYR |
| 2019-09-04 | 0.0125 MYR |
| 2019-06-13 | 0.0125 MYR |
| 2019-03-14 | 0.0150 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.