Press Metal Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	4.850	4.900	4.850	4.890	4.698	6,494,800
2023-11-08	4.860	4.900	4.860	4.890	4.698	1,893,400
2023-11-07	4.890	4.900	4.850	4.900	4.708	3,580,500
2023-11-06	4.900	4.930	4.840	4.880	4.689	3,701,100
2023-11-03	4.890	4.930	4.870	4.890	4.698	3,627,500
2023-11-02	4.820	4.880	4.810	4.840	4.650	2,265,100
2023-11-01	4.920	4.920	4.820	4.820	4.631	5,320,000
2023-10-31	4.880	4.920	4.860	4.920	4.727	5,302,400
2023-10-30	4.850	4.890	4.830	4.880	4.689	3,998,000
2023-10-27	4.820	4.900	4.820	4.880	4.689	2,958,200
2023-10-26	4.820	4.870	4.810	4.820	4.631	4,016,800
2023-10-25	4.790	4.850	4.790	4.820	4.631	2,448,100
2023-10-24	4.890	4.900	4.770	4.800	4.612	5,480,300
2023-10-23	4.840	4.880	4.840	4.860	4.670	5,335,900
2023-10-20	4.930	4.930	4.870	4.890	4.698	3,520,800
2023-10-19	4.910	4.910	4.880	4.890	4.698	2,070,800
2023-10-18	4.880	4.930	4.880	4.900	4.708	2,109,400
2023-10-17	4.880	4.950	4.880	4.900	4.708	2,319,200
2023-10-16	4.860	4.920	4.860	4.920	4.727	2,831,700
2023-10-13	4.860	4.900	4.860	4.870	4.679	1,409,200
2023-10-12	4.750	4.880	4.750	4.860	4.670	1,972,000
2023-10-11	4.770	4.800	4.730	4.770	4.583	2,063,200
2023-10-10	4.710	4.810	4.710	4.780	4.593	2,111,400
2023-10-09	4.700	4.730	4.690	4.700	4.516	699,200
2023-10-06	4.660	4.730	4.660	4.720	4.535	2,810,500
2023-10-05	4.750	4.770	4.660	4.660	4.477	5,664,500
2023-10-04	4.780	4.810	4.740	4.740	4.554	5,222,800
2023-10-03	4.800	4.810	4.750	4.800	4.612	4,481,200
2023-10-02	4.720	4.820	4.720	4.790	4.602	2,453,800
2023-09-29	4.760	4.840	4.710	4.710	4.525	3,434,200
2023-09-27	4.820	4.830	4.750	4.790	4.602	6,152,900
2023-09-26	4.820	4.850	4.810	4.820	4.631	1,951,000
2023-09-25	4.820	4.850	4.810	4.820	4.631	3,308,300
2023-09-22	4.900	4.900	4.820	4.860	4.670	2,820,700
2023-09-21	4.900	4.920	4.860	4.900	4.708	3,370,000
2023-09-20	4.890	4.930	4.880	4.900	4.708	5,079,100
2023-09-19	4.880	4.920	4.880	4.890	4.698	2,894,200
2023-09-18	4.900	4.950	4.860	4.900	4.708	1,525,400
2023-09-15	4.880	4.940	4.870	4.940	4.746	6,307,700
2023-09-14	4.890	4.950	4.890	4.890	4.682	2,287,700
2023-09-13	4.880	4.940	4.870	4.920	4.710	1,082,300
2023-09-12	4.880	4.930	4.880	4.900	4.691	950,200
2023-09-11	4.890	4.910	4.860	4.900	4.691	1,696,700
2023-09-08	4.880	4.910	4.860	4.890	4.682	1,845,200
2023-09-07	4.900	4.940	4.870	4.920	4.710	915,900
2023-09-06	4.950	4.960	4.900	4.920	4.710	873,000
2023-09-05	5.000	5.000	4.930	4.950	4.739	2,928,900
2023-09-04	4.940	5.020	4.930	5.000	4.787	1,779,400
2023-09-01	4.820	4.950	4.780	4.920	4.710	3,166,200
2023-08-30	4.850	4.910	4.830	4.850	4.643	11,674,600
2023-08-29	4.920	4.930	4.820	4.900	4.691	2,158,600
2023-08-28	4.910	4.920	4.880	4.890	4.682	1,147,900
2023-08-25	4.860	4.890	4.850	4.880	4.672	1,824,800
2023-08-24	4.800	4.900	4.800	4.850	4.643	3,098,900
2023-08-23	4.860	4.910	4.840	4.840	4.634	4,691,300
2023-08-22	4.790	4.910	4.750	4.900	4.691	4,191,400
2023-08-21	4.750	4.830	4.740	4.790	4.586	4,679,400
2023-08-18	4.840	4.890	4.750	4.750	4.548	4,119,500
2023-08-17	4.910	4.920	4.820	4.850	4.643	7,583,200
2023-08-16	4.900	4.940	4.880	4.920	4.710	1,779,000

← NewerPage 13 of 21 · 1,227 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.