Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.860 | 4.930 | 4.820 | 4.890 | 4.747 | 6,273,300 |
| 2024-08-06 | 4.770 | 4.970 | 4.630 | 4.860 | 4.718 | 9,937,200 |
| 2024-08-05 | 4.980 | 5.040 | 4.730 | 4.760 | 4.621 | 23,210,699 |
| 2024-08-02 | 5.300 | 5.300 | 4.980 | 5.080 | 4.931 | 7,889,700 |
| 2024-08-01 | 5.370 | 5.380 | 5.280 | 5.300 | 5.145 | 7,697,100 |
| 2024-07-31 | 5.300 | 5.360 | 5.260 | 5.360 | 5.203 | 6,389,400 |
| 2024-07-30 | 5.390 | 5.390 | 5.230 | 5.300 | 5.145 | 11,282,800 |
| 2024-07-29 | 5.250 | 5.390 | 5.250 | 5.360 | 5.203 | 9,525,700 |
| 2024-07-26 | 5.210 | 5.310 | 5.180 | 5.240 | 5.086 | 8,523,100 |
| 2024-07-25 | 5.150 | 5.230 | 5.150 | 5.200 | 5.048 | 9,367,300 |
| 2024-07-24 | 5.410 | 5.410 | 5.150 | 5.200 | 5.048 | 13,853,500 |
| 2024-07-23 | 5.480 | 5.480 | 5.410 | 5.410 | 5.251 | 11,390,100 |
| 2024-07-22 | 5.590 | 5.590 | 5.450 | 5.470 | 5.310 | 9,611,800 |
| 2024-07-19 | 5.500 | 5.630 | 5.500 | 5.560 | 5.397 | 11,461,500 |
| 2024-07-18 | 5.960 | 5.960 | 5.480 | 5.500 | 5.339 | 30,034,500 |
| 2024-07-17 | 6.000 | 6.030 | 5.950 | 5.990 | 5.814 | 7,349,800 |
| 2024-07-16 | 6.040 | 6.040 | 5.980 | 5.980 | 5.805 | 6,955,600 |
| 2024-07-15 | 6.020 | 6.080 | 5.950 | 6.030 | 5.853 | 5,320,900 |
| 2024-07-12 | 6.000 | 6.030 | 5.930 | 5.950 | 5.776 | 2,946,700 |
| 2024-07-11 | 6.080 | 6.080 | 5.960 | 6.000 | 5.824 | 11,593,800 |
| 2024-07-10 | 6.050 | 6.080 | 6.040 | 6.080 | 5.902 | 5,475,000 |
| 2024-07-09 | 5.960 | 6.050 | 5.950 | 6.050 | 5.873 | 9,805,600 |
| 2024-07-05 | 5.950 | 6.000 | 5.900 | 5.960 | 5.785 | 6,446,300 |
| 2024-07-04 | 5.900 | 6.080 | 5.890 | 5.930 | 5.756 | 9,841,700 |
| 2024-07-03 | 5.820 | 5.900 | 5.800 | 5.880 | 5.708 | 6,996,200 |
| 2024-07-02 | 5.780 | 5.820 | 5.760 | 5.790 | 5.620 | 11,387,000 |
| 2024-07-01 | 5.770 | 5.780 | 5.720 | 5.760 | 5.591 | 3,326,100 |
| 2024-06-28 | 5.800 | 5.810 | 5.740 | 5.760 | 5.591 | 7,611,000 |
| 2024-06-27 | 5.810 | 5.810 | 5.740 | 5.760 | 5.591 | 8,976,700 |
| 2024-06-26 | 5.760 | 5.800 | 5.760 | 5.780 | 5.611 | 4,759,100 |
| 2024-06-25 | 5.790 | 5.820 | 5.760 | 5.790 | 5.620 | 4,402,000 |
| 2024-06-24 | 5.670 | 5.830 | 5.650 | 5.830 | 5.659 | 12,234,300 |
| 2024-06-21 | 5.750 | 5.830 | 5.700 | 5.700 | 5.533 | 21,369,199 |
| 2024-06-20 | 5.770 | 5.830 | 5.740 | 5.800 | 5.630 | 6,036,900 |
| 2024-06-19 | 5.870 | 5.870 | 5.780 | 5.780 | 5.611 | 9,096,500 |
| 2024-06-18 | 5.800 | 5.880 | 5.790 | 5.880 | 5.708 | 10,567,000 |
| 2024-06-14 | 5.910 | 5.920 | 5.720 | 5.800 | 5.630 | 9,847,900 |
| 2024-06-13 | 5.830 | 6.000 | 5.770 | 6.000 | 5.807 | 11,508,800 |
| 2024-06-12 | 5.910 | 5.910 | 5.780 | 5.830 | 5.643 | 6,223,200 |
| 2024-06-11 | 5.760 | 5.950 | 5.750 | 5.910 | 5.720 | 18,442,801 |
| 2024-06-10 | 5.850 | 5.860 | 5.710 | 5.750 | 5.565 | 11,486,500 |
| 2024-06-07 | 5.800 | 5.890 | 5.800 | 5.890 | 5.701 | 14,272,400 |
| 2024-06-06 | 5.890 | 5.890 | 5.710 | 5.800 | 5.614 | 17,942,400 |
| 2024-06-05 | 5.840 | 5.920 | 5.760 | 5.820 | 5.633 | 17,169,400 |
| 2024-06-04 | 5.600 | 5.850 | 5.600 | 5.830 | 5.643 | 32,490,100 |
| 2024-05-31 | 5.850 | 5.850 | 5.550 | 5.600 | 5.420 | 34,608,898 |
| 2024-05-30 | 5.390 | 5.640 | 5.370 | 5.590 | 5.410 | 21,627,000 |
| 2024-05-29 | 5.390 | 5.410 | 5.370 | 5.370 | 5.197 | 5,972,600 |
| 2024-05-28 | 5.360 | 5.440 | 5.340 | 5.390 | 5.217 | 8,850,000 |
| 2024-05-27 | 5.340 | 5.400 | 5.340 | 5.350 | 5.178 | 4,504,200 |
| 2024-05-24 | 5.310 | 5.420 | 5.300 | 5.340 | 5.168 | 9,356,400 |
| 2024-05-23 | 5.300 | 5.400 | 5.300 | 5.360 | 5.188 | 9,017,600 |
| 2024-05-21 | 5.430 | 5.430 | 5.260 | 5.350 | 5.178 | 8,180,900 |
| 2024-05-20 | 5.230 | 5.430 | 5.210 | 5.390 | 5.217 | 7,922,500 |
| 2024-05-17 | 5.360 | 5.370 | 5.190 | 5.200 | 5.033 | 8,730,600 |
| 2024-05-16 | 5.420 | 5.450 | 5.340 | 5.360 | 5.188 | 4,734,600 |
| 2024-05-15 | 5.400 | 5.440 | 5.350 | 5.400 | 5.226 | 9,279,600 |
| 2024-05-14 | 5.320 | 5.430 | 5.310 | 5.370 | 5.197 | 6,583,400 |
| 2024-05-13 | 5.320 | 5.370 | 5.300 | 5.340 | 5.168 | 3,976,400 |
| 2024-05-10 | 5.320 | 5.400 | 5.300 | 5.340 | 5.168 | 4,097,400 |
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.