Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 5.400 | 5.410 | 5.310 | 5.330 | 5.159 | 4,409,700 |
| 2024-05-08 | 5.390 | 5.450 | 5.370 | 5.400 | 5.226 | 7,488,600 |
| 2024-05-07 | 5.370 | 5.510 | 5.350 | 5.380 | 5.207 | 14,332,200 |
| 2024-05-06 | 5.320 | 5.370 | 5.300 | 5.330 | 5.159 | 4,967,700 |
| 2024-05-03 | 5.300 | 5.330 | 5.270 | 5.320 | 5.149 | 5,339,500 |
| 2024-05-02 | 5.360 | 5.400 | 5.290 | 5.330 | 5.159 | 5,991,700 |
| 2024-04-30 | 5.360 | 5.450 | 5.300 | 5.370 | 5.197 | 11,164,100 |
| 2024-04-29 | 5.330 | 5.410 | 5.330 | 5.350 | 5.178 | 6,819,500 |
| 2024-04-26 | 5.380 | 5.420 | 5.330 | 5.350 | 5.178 | 5,362,400 |
| 2024-04-25 | 5.530 | 5.530 | 5.390 | 5.430 | 5.256 | 6,656,400 |
| 2024-04-24 | 5.370 | 5.510 | 5.350 | 5.510 | 5.333 | 14,464,800 |
| 2024-04-23 | 5.400 | 5.440 | 5.360 | 5.380 | 5.207 | 5,298,600 |
| 2024-04-22 | 5.470 | 5.500 | 5.420 | 5.440 | 5.265 | 4,581,600 |
| 2024-04-19 | 5.320 | 5.470 | 5.300 | 5.440 | 5.265 | 12,790,700 |
| 2024-04-18 | 5.230 | 5.310 | 5.140 | 5.280 | 5.110 | 7,656,400 |
| 2024-04-17 | 5.340 | 5.350 | 5.230 | 5.260 | 5.091 | 9,806,500 |
| 2024-04-16 | 5.200 | 5.340 | 5.200 | 5.320 | 5.149 | 15,987,200 |
| 2024-04-15 | 5.200 | 5.360 | 5.180 | 5.220 | 5.052 | 27,634,801 |
| 2024-04-12 | 5.150 | 5.190 | 5.130 | 5.180 | 5.014 | 10,760,300 |
| 2024-04-09 | 5.170 | 5.200 | 5.140 | 5.150 | 4.985 | 7,550,700 |
| 2024-04-08 | 5.290 | 5.300 | 5.180 | 5.200 | 5.033 | 9,742,600 |
| 2024-04-05 | 5.110 | 5.350 | 5.040 | 5.290 | 5.120 | 27,260,100 |
| 2024-04-04 | 4.770 | 5.140 | 4.750 | 5.120 | 4.955 | 23,164,100 |
| 2024-04-03 | 4.660 | 4.780 | 4.660 | 4.770 | 4.617 | 4,585,400 |
| 2024-04-02 | 4.690 | 4.720 | 4.680 | 4.680 | 4.530 | 2,455,200 |
| 2024-04-01 | 4.650 | 4.700 | 4.650 | 4.690 | 4.539 | 1,209,600 |
| 2024-03-29 | 4.650 | 4.700 | 4.610 | 4.650 | 4.501 | 6,088,800 |
| 2024-03-27 | 4.630 | 4.730 | 4.610 | 4.660 | 4.510 | 3,900,500 |
| 2024-03-26 | 4.590 | 4.640 | 4.570 | 4.630 | 4.481 | 2,997,700 |
| 2024-03-25 | 4.610 | 4.620 | 4.570 | 4.600 | 4.452 | 2,825,500 |
| 2024-03-22 | 4.650 | 4.650 | 4.600 | 4.610 | 4.462 | 5,635,800 |
| 2024-03-21 | 4.630 | 4.670 | 4.610 | 4.630 | 4.481 | 5,158,700 |
| 2024-03-20 | 4.610 | 4.660 | 4.610 | 4.620 | 4.472 | 4,754,900 |
| 2024-03-19 | 4.730 | 4.730 | 4.590 | 4.610 | 4.462 | 7,492,300 |
| 2024-03-18 | 4.720 | 4.740 | 4.690 | 4.730 | 4.578 | 3,350,900 |
| 2024-03-15 | 4.670 | 4.720 | 4.660 | 4.710 | 4.559 | 8,347,100 |
| 2024-03-14 | 4.640 | 4.710 | 4.630 | 4.700 | 4.549 | 4,234,400 |
| 2024-03-13 | 4.660 | 4.690 | 4.640 | 4.660 | 4.510 | 2,934,100 |
| 2024-03-12 | 4.610 | 4.690 | 4.610 | 4.660 | 4.493 | 3,908,200 |
| 2024-03-11 | 4.550 | 4.660 | 4.540 | 4.630 | 4.464 | 3,546,400 |
| 2024-03-08 | 4.560 | 4.570 | 4.500 | 4.550 | 4.387 | 7,076,400 |
| 2024-03-07 | 4.490 | 4.580 | 4.490 | 4.540 | 4.378 | 4,680,100 |
| 2024-03-06 | 4.550 | 4.550 | 4.430 | 4.520 | 4.358 | 7,800,000 |
| 2024-03-05 | 4.650 | 4.650 | 4.510 | 4.540 | 4.378 | 8,074,700 |
| 2024-03-04 | 4.670 | 4.680 | 4.650 | 4.660 | 4.493 | 5,420,800 |
| 2024-03-01 | 4.680 | 4.700 | 4.660 | 4.670 | 4.503 | 4,377,300 |
| 2024-02-29 | 4.660 | 4.740 | 4.620 | 4.680 | 4.513 | 17,525,699 |
| 2024-02-28 | 4.690 | 4.720 | 4.650 | 4.650 | 4.484 | 5,223,000 |
| 2024-02-27 | 4.660 | 4.700 | 4.650 | 4.690 | 4.522 | 4,328,600 |
| 2024-02-26 | 4.680 | 4.690 | 4.660 | 4.660 | 4.493 | 4,610,900 |
| 2024-02-23 | 4.710 | 4.730 | 4.680 | 4.680 | 4.513 | 4,961,900 |
| 2024-02-22 | 4.720 | 4.720 | 4.700 | 4.720 | 4.551 | 4,984,300 |
| 2024-02-21 | 4.700 | 4.730 | 4.680 | 4.700 | 4.532 | 4,448,800 |
| 2024-02-20 | 4.670 | 4.740 | 4.660 | 4.720 | 4.551 | 5,164,300 |
| 2024-02-19 | 4.610 | 4.680 | 4.600 | 4.650 | 4.484 | 2,299,300 |
| 2024-02-16 | 4.590 | 4.620 | 4.580 | 4.610 | 4.445 | 4,378,800 |
| 2024-02-15 | 4.600 | 4.620 | 4.570 | 4.580 | 4.416 | 4,323,000 |
| 2024-02-14 | 4.670 | 4.680 | 4.560 | 4.600 | 4.435 | 6,955,500 |
| 2024-02-13 | 4.650 | 4.690 | 4.630 | 4.660 | 4.493 | 2,850,800 |
| 2024-02-09 | 4.650 | 4.650 | 4.600 | 4.630 | 4.464 | 1,136,000 |
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.