Press Metal Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	4.730	4.820	4.700	4.750	4.498	8,011,100
2022-11-15	4.730	4.770	4.690	4.730	4.479	4,187,400
2022-11-14	4.820	4.850	4.690	4.720	4.470	5,967,900
2022-11-11	4.550	4.820	4.510	4.800	4.546	17,634,400
2022-11-10	4.440	4.530	4.420	4.450	4.214	6,188,500
2022-11-09	4.370	4.470	4.350	4.440	4.205	4,138,900
2022-11-08	4.430	4.480	4.340	4.350	4.120	5,054,600
2022-11-07	4.400	4.440	4.380	4.400	4.167	2,703,900
2022-11-04	4.320	4.460	4.250	4.390	4.157	5,365,900
2022-11-03	4.380	4.380	4.300	4.350	4.120	5,618,500
2022-11-02	4.300	4.440	4.300	4.380	4.148	5,421,200
2022-11-01	4.330	4.350	4.270	4.340	4.110	2,305,500
2022-10-31	4.360	4.460	4.330	4.350	4.120	2,800,600
2022-10-28	4.330	4.410	4.300	4.350	4.120	5,364,200
2022-10-27	4.370	4.380	4.240	4.320	4.091	7,100,100
2022-10-26	4.400	4.430	4.210	4.320	4.091	3,589,300
2022-10-25	4.420	4.500	4.380	4.400	4.167	5,472,700
2022-10-21	4.400	4.430	4.290	4.400	4.167	3,041,600
2022-10-20	4.340	4.400	4.250	4.390	4.157	9,488,700
2022-10-19	4.210	4.380	4.180	4.360	4.129	4,460,700
2022-10-18	4.190	4.220	4.170	4.210	3.987	9,273,400
2022-10-17	4.140	4.190	4.070	4.170	3.949	4,594,500
2022-10-14	4.260	4.280	4.180	4.180	3.959	9,284,400
2022-10-13	4.170	4.240	4.160	4.190	3.968	11,288,200
2022-10-12	4.190	4.190	4.030	4.120	3.902	7,793,100
2022-10-11	4.300	4.300	4.120	4.190	3.968	9,257,100
2022-10-07	4.400	4.410	4.330	4.350	4.120	3,558,600
2022-10-06	4.390	4.430	4.270	4.400	4.167	8,237,000
2022-10-05	4.040	4.340	4.040	4.300	4.072	11,626,300
2022-10-04	4.060	4.060	3.970	4.000	3.788	7,695,400
2022-10-03	4.020	4.020	3.970	3.990	3.779	4,021,800
2022-09-30	4.000	4.140	3.950	4.040	3.826	10,743,800
2022-09-29	4.050	4.080	3.980	4.000	3.788	9,458,600
2022-09-28	3.960	4.020	3.920	4.000	3.788	11,921,400
2022-09-27	4.000	4.040	3.950	4.000	3.788	9,515,700
2022-09-26	3.980	4.040	3.900	3.990	3.779	13,970,100
2022-09-23	4.040	4.090	4.000	4.010	3.798	8,369,900
2022-09-22	4.090	4.210	4.020	4.020	3.807	22,202,199
2022-09-21	4.420	4.420	4.130	4.140	3.921	12,214,900
2022-09-20	4.450	4.500	4.420	4.420	4.186	5,038,400
2022-09-19	4.680	4.680	4.430	4.430	4.195	7,253,700
2022-09-15	4.640	4.720	4.580	4.720	4.470	13,535,500
2022-09-14	4.750	4.750	4.620	4.620	4.375	5,238,000
2022-09-13	4.900	4.940	4.780	4.790	4.536	2,812,800
2022-09-12	4.970	5.000	4.890	4.910	4.633	2,514,200
2022-09-09	5.040	5.080	4.980	5.000	4.718	4,974,600
2022-09-08	5.000	5.040	4.930	5.020	4.737	13,694,300
2022-09-07	4.800	5.040	4.750	4.990	4.709	9,300,700
2022-09-06	4.700	4.820	4.690	4.800	4.530	6,234,200
2022-09-05	4.620	4.730	4.570	4.720	4.454	2,111,800
2022-09-02	4.680	4.720	4.560	4.610	4.350	6,762,400
2022-09-01	4.690	4.730	4.630	4.700	4.435	8,887,500
2022-08-30	4.740	4.810	4.680	4.780	4.511	10,781,400
2022-08-29	4.600	4.750	4.550	4.720	4.454	10,530,600
2022-08-26	4.890	4.890	4.610	4.700	4.435	7,123,100
2022-08-25	4.650	4.890	4.650	4.890	4.614	7,390,200
2022-08-24	4.700	4.790	4.650	4.650	4.388	7,573,300
2022-08-23	4.670	4.700	4.590	4.680	4.416	2,453,600
2022-08-22	4.850	4.860	4.670	4.680	4.416	2,797,700
2022-08-19	4.780	4.950	4.780	4.850	4.577	7,811,600

← NewerPage 17 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.