Press Metal Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.900	4.940	4.880	4.920	4.710	1,779,000
2023-08-15	4.920	4.960	4.890	4.900	4.691	2,459,000
2023-08-14	4.900	4.990	4.900	4.920	4.710	2,064,300
2023-08-11	4.960	5.000	4.890	4.960	4.749	2,968,700
2023-08-10	5.010	5.010	4.980	4.990	4.777	4,211,700
2023-08-09	4.980	5.050	4.970	5.020	4.806	5,896,100
2023-08-08	4.940	5.070	4.920	5.000	4.787	3,944,200
2023-08-07	4.910	4.990	4.910	4.970	4.758	958,000
2023-08-04	4.910	4.970	4.910	4.970	4.758	1,438,900
2023-08-03	4.940	4.960	4.830	4.900	4.691	1,555,800
2023-08-02	5.010	5.030	4.910	4.950	4.739	1,502,600
2023-08-01	5.030	5.080	5.010	5.050	4.835	3,905,100
2023-07-31	4.990	5.090	4.980	5.040	4.825	9,397,400
2023-07-28	4.990	5.090	4.930	5.000	4.787	6,116,200
2023-07-27	5.000	5.050	4.950	4.960	4.749	2,428,300
2023-07-26	4.950	5.000	4.950	5.000	4.787	3,325,100
2023-07-25	4.830	4.970	4.830	4.950	4.739	3,313,400
2023-07-24	4.770	4.880	4.770	4.810	4.605	1,723,500
2023-07-21	4.850	4.880	4.780	4.800	4.595	2,402,400
2023-07-20	4.810	4.940	4.810	4.860	4.653	3,897,100
2023-07-18	4.880	4.880	4.810	4.850	4.643	1,354,700
2023-07-17	4.900	4.910	4.800	4.820	4.615	1,663,200
2023-07-14	4.910	4.920	4.860	4.910	4.701	5,403,300
2023-07-13	4.930	4.930	4.830	4.860	4.653	1,660,900
2023-07-12	4.840	4.920	4.840	4.890	4.682	3,281,200
2023-07-11	4.880	4.900	4.750	4.800	4.595	2,650,500
2023-07-10	4.780	4.890	4.780	4.870	4.662	2,221,900
2023-07-07	4.740	4.830	4.720	4.790	4.586	2,486,400
2023-07-06	4.830	4.870	4.690	4.750	4.548	3,147,000
2023-07-05	4.860	4.940	4.860	4.870	4.662	2,509,700
2023-07-04	4.750	4.870	4.700	4.870	4.662	1,716,500
2023-07-03	4.740	4.820	4.740	4.820	4.615	1,069,600
2023-06-30	4.700	4.760	4.680	4.700	4.500	5,603,300
2023-06-28	4.680	4.730	4.680	4.710	4.509	1,541,400
2023-06-27	4.750	4.750	4.700	4.700	4.500	1,220,500
2023-06-26	4.740	4.790	4.710	4.710	4.509	1,514,100
2023-06-23	4.720	4.770	4.670	4.740	4.538	1,861,400
2023-06-22	4.750	4.780	4.700	4.740	4.538	4,191,000
2023-06-21	4.620	4.760	4.620	4.760	4.557	3,718,700
2023-06-20	4.730	4.740	4.620	4.640	4.442	6,209,400
2023-06-19	4.800	4.810	4.690	4.740	4.538	2,718,600
2023-06-16	4.700	5.000	4.670	5.000	4.787	6,153,400
2023-06-15	4.680	4.720	4.680	4.700	4.500	3,822,200
2023-06-14	4.670	4.730	4.650	4.730	4.528	2,126,200
2023-06-13	4.670	4.680	4.640	4.660	4.445	3,408,200
2023-06-12	4.650	4.720	4.650	4.660	4.445	2,729,900
2023-06-09	4.670	4.700	4.620	4.650	4.435	3,366,100
2023-06-08	4.790	4.790	4.620	4.670	4.454	7,078,300
2023-06-07	4.790	4.790	4.720	4.790	4.569	4,659,100
2023-06-06	4.670	4.790	4.670	4.780	4.559	2,678,900
2023-06-02	4.700	4.790	4.670	4.750	4.530	3,819,800
2023-06-01	4.620	4.710	4.600	4.700	4.483	2,757,600
2023-05-31	4.730	4.750	4.560	4.610	4.397	21,834,500
2023-05-30	4.900	4.900	4.710	4.730	4.511	3,581,700
2023-05-29	4.780	4.910	4.770	4.900	4.674	2,166,400
2023-05-26	4.680	4.760	4.680	4.740	4.521	3,699,800
2023-05-25	4.720	4.760	4.680	4.680	4.464	5,342,000
2023-05-24	4.710	4.770	4.610	4.700	4.483	8,385,900
2023-05-23	4.750	4.800	4.720	4.720	4.502	6,445,900
2023-05-22	4.730	4.780	4.710	4.780	4.559	1,972,800

← NewerPage 14 of 21 · 1,228 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.