Press Metal Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	5.230	5.270	5.180	5.180	4.924	2,861,800
2023-02-17	5.280	5.280	5.190	5.280	5.019	2,642,700
2023-02-16	5.260	5.290	5.190	5.250	4.990	6,490,200
2023-02-15	5.250	5.300	5.230	5.250	4.990	2,442,300
2023-02-14	5.150	5.300	5.120	5.250	4.990	3,707,200
2023-02-13	5.200	5.200	5.030	5.150	4.895	9,030,300
2023-02-10	5.250	5.290	5.180	5.220	4.962	6,540,100
2023-02-09	5.260	5.280	5.160	5.260	5.000	3,005,400
2023-02-08	5.340	5.370	5.190	5.250	4.990	9,320,900
2023-02-07	5.330	5.340	5.210	5.340	5.076	8,414,100
2023-02-03	5.350	5.400	5.320	5.360	5.095	4,816,000
2023-02-02	5.210	5.390	5.210	5.300	5.038	7,877,000
2023-01-31	5.260	5.270	5.160	5.180	4.924	14,763,200
2023-01-30	5.280	5.330	5.250	5.270	5.009	8,720,300
2023-01-27	5.330	5.330	5.240	5.250	4.990	6,391,900
2023-01-26	5.340	5.340	5.240	5.300	5.038	5,182,600
2023-01-25	5.300	5.370	5.290	5.340	5.076	6,880,200
2023-01-20	5.280	5.320	5.260	5.280	5.019	7,893,700
2023-01-19	5.340	5.360	5.200	5.290	5.028	5,649,900
2023-01-18	5.300	5.370	5.240	5.350	5.085	6,208,100
2023-01-17	5.200	5.370	5.150	5.300	5.038	13,265,100
2023-01-16	5.090	5.230	5.090	5.200	4.943	26,442,000
2023-01-13	4.990	5.120	4.980	5.080	4.829	12,880,900
2023-01-12	4.960	5.000	4.940	4.990	4.743	16,741,500
2023-01-11	4.920	4.960	4.890	4.950	4.705	9,447,600
2023-01-10	4.940	4.950	4.900	4.920	4.676	4,473,700
2023-01-09	4.930	4.950	4.870	4.930	4.686	4,476,400
2023-01-06	4.890	4.920	4.850	4.910	4.667	2,760,800
2023-01-05	4.900	4.930	4.860	4.930	4.686	2,725,600
2023-01-04	4.890	4.920	4.800	4.900	4.657	3,465,600
2023-01-03	4.830	4.900	4.710	4.900	4.657	2,079,500
2022-12-30	4.850	4.950	4.810	4.880	4.638	9,658,800
2022-12-29	4.850	4.870	4.790	4.870	4.629	8,924,000
2022-12-28	4.760	4.850	4.760	4.850	4.610	4,491,800
2022-12-27	4.680	4.800	4.680	4.790	4.553	1,525,400
2022-12-23	4.550	4.700	4.530	4.680	4.448	1,126,800
2022-12-22	4.520	4.670	4.450	4.600	4.372	3,960,700
2022-12-21	4.690	4.720	4.480	4.500	4.277	9,064,400
2022-12-20	4.900	4.900	4.690	4.690	4.458	4,650,400
2022-12-19	4.900	4.940	4.860	4.900	4.657	4,600,800
2022-12-16	4.900	4.940	4.830	4.900	4.657	4,385,100
2022-12-15	4.850	4.950	4.840	4.930	4.686	3,710,100
2022-12-14	4.840	4.870	4.810	4.860	4.619	5,631,100
2022-12-13	4.890	4.890	4.770	4.790	4.536	3,015,800
2022-12-12	4.840	4.870	4.800	4.860	4.603	2,798,000
2022-12-09	4.850	4.850	4.810	4.840	4.584	1,335,500
2022-12-08	4.790	4.850	4.750	4.850	4.593	2,404,700
2022-12-07	4.870	4.880	4.800	4.800	4.546	3,484,600
2022-12-06	4.800	4.850	4.780	4.850	4.593	5,995,500
2022-12-05	4.790	4.830	4.720	4.790	4.536	3,888,700
2022-12-02	4.820	4.850	4.710	4.790	4.536	5,844,500
2022-12-01	4.890	4.890	4.790	4.850	4.593	10,181,700
2022-11-30	4.800	4.850	4.660	4.850	4.593	16,057,300
2022-11-29	4.880	4.880	4.690	4.800	4.546	9,161,200
2022-11-25	4.890	4.950	4.800	4.860	4.603	6,751,100
2022-11-24	4.840	4.950	4.750	4.880	4.622	9,776,400
2022-11-23	4.670	4.830	4.670	4.830	4.574	5,138,400
2022-11-22	4.690	4.770	4.680	4.720	4.470	6,049,200
2022-11-21	4.700	4.720	4.570	4.700	4.451	4,144,700
2022-11-17	4.750	4.770	4.720	4.750	4.498	5,933,700

← NewerPage 16 of 21 · 1,225 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.