Press Metal Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.800	4.800	4.710	4.730	4.511	3,622,500
2023-05-17	4.820	4.830	4.800	4.800	4.578	2,652,400
2023-05-16	4.780	4.880	4.770	4.820	4.597	1,987,000
2023-05-15	4.850	4.860	4.780	4.790	4.569	2,557,800
2023-05-12	4.900	4.900	4.850	4.860	4.635	2,676,400
2023-05-11	4.900	4.930	4.880	4.900	4.674	6,350,300
2023-05-10	4.990	4.990	4.860	4.890	4.664	4,616,500
2023-05-09	5.060	5.070	4.930	5.000	4.769	6,424,900
2023-05-08	5.070	5.140	5.050	5.060	4.826	2,080,600
2023-05-05	5.050	5.080	5.010	5.050	4.817	2,000,800
2023-05-03	5.160	5.160	5.030	5.080	4.845	3,535,700
2023-05-02	5.130	5.180	5.040	5.180	4.941	3,756,900
2023-04-28	5.070	5.150	5.060	5.150	4.912	3,188,600
2023-04-27	5.080	5.080	5.030	5.080	4.845	1,129,000
2023-04-26	5.040	5.060	5.000	5.040	4.807	2,596,900
2023-04-25	5.200	5.200	5.030	5.060	4.826	3,452,200
2023-04-20	5.080	5.200	5.050	5.200	4.960	2,248,100
2023-04-19	5.050	5.090	5.030	5.050	4.817	6,709,100
2023-04-18	5.150	5.160	5.030	5.050	4.817	4,471,800
2023-04-17	5.140	5.200	5.100	5.150	4.912	3,808,100
2023-04-14	5.120	5.150	5.110	5.150	4.912	1,209,200
2023-04-13	5.120	5.140	5.060	5.110	4.874	4,634,600
2023-04-12	5.150	5.150	5.080	5.120	4.883	3,017,400
2023-04-11	4.990	5.150	4.970	5.150	4.912	5,058,900
2023-04-10	4.980	5.030	4.980	4.980	4.750	4,213,700
2023-04-07	4.950	4.980	4.920	4.950	4.721	2,310,500
2023-04-06	4.900	4.970	4.860	4.950	4.721	6,287,900
2023-04-05	4.900	4.940	4.900	4.900	4.674	3,855,700
2023-04-04	4.950	4.980	4.900	4.930	4.702	5,061,600
2023-04-03	4.890	4.960	4.890	4.930	4.702	4,207,300
2023-03-31	4.920	4.920	4.830	4.870	4.645	5,827,500
2023-03-30	4.900	4.940	4.850	4.920	4.693	5,120,700
2023-03-29	4.800	4.940	4.800	4.870	4.645	5,855,000
2023-03-28	4.720	4.850	4.720	4.830	4.607	3,506,100
2023-03-27	4.670	4.740	4.660	4.690	4.473	3,015,400
2023-03-24	4.710	4.710	4.670	4.670	4.454	4,808,000
2023-03-23	4.670	4.740	4.670	4.700	4.483	3,823,400
2023-03-22	4.760	4.810	4.680	4.700	4.483	3,965,900
2023-03-21	4.780	4.870	4.720	4.760	4.540	3,325,500
2023-03-20	4.760	4.790	4.670	4.780	4.559	4,460,800
2023-03-17	4.780	4.830	4.750	4.770	4.550	4,449,400
2023-03-16	4.780	4.820	4.670	4.750	4.530	8,805,800
2023-03-15	4.800	4.890	4.780	4.800	4.578	4,215,500
2023-03-14	4.980	5.000	4.770	4.790	4.569	6,892,100
2023-03-13	4.910	5.020	4.870	4.980	4.750	2,826,100
2023-03-10	5.100	5.100	4.930	4.960	4.731	4,504,600
2023-03-09	5.180	5.190	5.080	5.100	4.848	4,347,500
2023-03-08	5.210	5.230	5.110	5.200	4.943	3,674,200
2023-03-07	5.190	5.290	5.160	5.210	4.952	2,572,100
2023-03-06	5.200	5.200	5.130	5.150	4.895	1,603,000
2023-03-03	5.140	5.200	5.090	5.130	4.876	4,093,900
2023-03-02	5.150	5.240	5.080	5.150	4.895	2,200,900
2023-03-01	5.160	5.170	5.060	5.150	4.895	4,476,100
2023-02-28	5.110	5.170	5.050	5.160	4.905	11,989,800
2023-02-27	5.110	5.160	5.050	5.150	4.895	8,007,600
2023-02-24	5.270	5.270	5.090	5.200	4.943	3,456,100
2023-02-23	5.220	5.280	5.200	5.270	5.009	5,018,200
2023-02-22	5.200	5.270	5.170	5.200	4.943	4,612,500
2023-02-21	5.230	5.280	5.200	5.250	4.990	4,147,200
2023-02-20	5.230	5.270	5.180	5.180	4.924	2,861,800

← NewerPage 15 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.