Press Metal Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.630	4.670	4.600	4.620	4.455	5,579,500
2024-02-07	4.670	4.670	4.610	4.640	4.474	3,673,000
2024-02-06	4.700	4.700	4.650	4.650	4.484	6,301,400
2024-02-05	4.690	4.730	4.650	4.680	4.513	6,736,700
2024-02-02	4.730	4.780	4.650	4.650	4.484	8,341,100
2024-01-31	4.750	4.780	4.700	4.740	4.570	6,974,400
2024-01-30	4.840	4.840	4.750	4.750	4.580	4,947,600
2024-01-29	4.770	4.850	4.760	4.830	4.657	6,509,700
2024-01-26	4.850	4.850	4.760	4.760	4.590	4,099,600
2024-01-24	4.790	4.870	4.780	4.850	4.677	4,056,300
2024-01-23	4.780	4.830	4.730	4.770	4.599	4,851,800
2024-01-22	4.790	4.830	4.710	4.780	4.609	6,720,500
2024-01-19	4.820	4.850	4.770	4.780	4.609	7,354,900
2024-01-18	4.890	4.890	4.810	4.810	4.638	4,120,300
2024-01-17	4.970	4.980	4.840	4.850	4.677	3,742,600
2024-01-16	4.930	5.020	4.930	5.000	4.821	4,332,400
2024-01-15	4.840	4.970	4.840	4.970	4.792	5,670,100
2024-01-12	4.810	4.870	4.800	4.840	4.667	5,313,100
2024-01-11	4.880	4.920	4.790	4.820	4.648	7,375,700
2024-01-10	4.870	4.910	4.870	4.900	4.725	4,283,300
2024-01-09	4.920	4.930	4.870	4.870	4.696	6,910,000
2024-01-08	4.860	4.940	4.860	4.920	4.744	5,756,100
2024-01-05	4.910	4.920	4.830	4.880	4.705	5,629,000
2024-01-04	4.940	4.940	4.840	4.890	4.715	3,457,300
2024-01-03	4.870	4.950	4.850	4.940	4.763	1,731,700
2024-01-02	4.810	4.860	4.790	4.860	4.686	2,217,700
2023-12-29	4.820	4.840	4.810	4.810	4.638	2,743,900
2023-12-28	4.810	4.820	4.770	4.810	4.638	2,483,400
2023-12-27	4.800	4.820	4.780	4.800	4.628	944,300
2023-12-26	4.850	4.850	4.790	4.790	4.619	819,700
2023-12-22	4.820	4.850	4.800	4.820	4.648	709,200
2023-12-21	4.840	4.840	4.820	4.820	4.648	2,269,100
2023-12-20	4.860	4.900	4.830	4.840	4.667	2,576,700
2023-12-19	4.900	4.910	4.860	4.880	4.705	4,743,300
2023-12-18	4.930	4.930	4.830	4.880	4.705	6,288,000
2023-12-15	4.920	4.940	4.810	4.930	4.754	8,505,800
2023-12-14	4.850	4.930	4.850	4.930	4.737	4,390,000
2023-12-13	4.820	4.850	4.810	4.830	4.641	2,339,000
2023-12-12	4.800	4.870	4.800	4.830	4.641	4,074,500
2023-12-11	4.800	4.820	4.790	4.810	4.621	4,022,600
2023-12-08	4.790	4.830	4.770	4.800	4.612	3,438,300
2023-12-07	4.830	4.840	4.770	4.780	4.593	4,933,600
2023-12-06	4.800	4.840	4.790	4.840	4.650	1,993,300
2023-12-05	4.830	4.830	4.760	4.800	4.612	3,920,300
2023-12-04	4.820	4.820	4.770	4.800	4.612	4,010,000
2023-12-01	4.800	4.870	4.770	4.830	4.641	5,578,300
2023-11-30	4.890	4.900	4.800	4.800	4.612	57,811,000
2023-11-29	4.850	4.920	4.840	4.890	4.698	10,781,400
2023-11-28	4.850	4.870	4.810	4.850	4.660	4,992,900
2023-11-27	4.850	4.890	4.850	4.870	4.679	3,418,100
2023-11-24	4.870	4.900	4.860	4.880	4.689	5,892,800
2023-11-23	4.900	4.910	4.850	4.900	4.708	7,067,400
2023-11-22	4.920	4.950	4.850	4.870	4.679	8,342,400
2023-11-21	4.830	4.980	4.830	4.940	4.746	10,521,300
2023-11-20	4.860	4.880	4.800	4.830	4.641	2,092,700
2023-11-17	4.850	4.900	4.850	4.880	4.689	3,177,400
2023-11-16	4.910	4.920	4.850	4.870	4.679	3,020,200
2023-11-15	4.850	4.930	4.850	4.910	4.718	3,737,000
2023-11-14	4.890	4.920	4.840	4.870	4.679	2,495,100
2023-11-10	4.890	4.890	4.840	4.840	4.650	1,128,700

← NewerPage 12 of 21 · 1,224 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.