Press Metal Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	4.740	4.800	4.680	4.750	4.482	7,268,200
2022-08-17	4.850	4.870	4.730	4.750	4.482	5,298,300
2022-08-16	4.850	4.870	4.790	4.810	4.539	3,694,500
2022-08-15	4.850	4.890	4.760	4.810	4.539	3,596,700
2022-08-12	4.890	4.950	4.800	4.840	4.567	5,121,400
2022-08-11	4.750	4.890	4.720	4.890	4.614	12,166,500
2022-08-10	4.670	4.720	4.620	4.700	4.435	8,147,500
2022-08-09	4.730	4.840	4.670	4.690	4.426	4,303,300
2022-08-08	4.810	4.810	4.650	4.750	4.482	6,324,100
2022-08-05	4.960	4.960	4.810	4.810	4.539	6,295,400
2022-08-04	4.960	4.970	4.890	4.950	4.671	9,335,200
2022-08-03	4.900	4.950	4.870	4.950	4.671	5,937,800
2022-08-02	4.900	4.970	4.810	4.950	4.671	6,902,100
2022-08-01	4.890	4.960	4.790	4.900	4.624	4,890,300
2022-07-29	4.850	4.940	4.840	4.860	4.586	8,121,700
2022-07-28	4.600	4.830	4.580	4.830	4.558	10,658,400
2022-07-27	4.470	4.580	4.440	4.580	4.322	3,671,900
2022-07-26	4.490	4.520	4.400	4.500	4.246	5,930,300
2022-07-25	4.450	4.500	4.410	4.480	4.228	3,152,000
2022-07-22	4.380	4.540	4.360	4.450	4.199	7,845,700
2022-07-21	4.320	4.390	4.260	4.390	4.143	6,049,700
2022-07-20	4.220	4.310	4.200	4.300	4.058	7,329,700
2022-07-19	4.150	4.200	4.060	4.200	3.963	6,751,500
2022-07-18	4.040	4.150	3.940	4.150	3.916	7,612,200
2022-07-15	4.160	4.160	3.950	3.970	3.746	5,408,400
2022-07-14	4.080	4.200	4.040	4.180	3.944	4,239,400
2022-07-13	4.130	4.130	3.990	4.080	3.850	7,260,200
2022-07-12	4.280	4.300	4.020	4.140	3.907	7,727,300
2022-07-08	4.280	4.350	4.240	4.280	4.039	6,274,400
2022-07-07	4.480	4.510	4.260	4.270	4.029	10,235,200
2022-07-06	4.680	4.710	4.370	4.510	4.256	10,884,300
2022-07-05	4.660	4.720	4.640	4.710	4.445	4,504,000
2022-07-04	4.780	4.780	4.610	4.620	4.360	4,958,200
2022-07-01	4.760	4.760	4.680	4.700	4.435	4,314,900
2022-06-30	4.680	4.850	4.680	4.760	4.492	6,142,900
2022-06-29	4.780	4.860	4.630	4.650	4.388	10,079,500
2022-06-28	4.700	4.870	4.660	4.860	4.586	5,697,200
2022-06-27	4.800	4.890	4.680	4.690	4.426	7,239,100
2022-06-24	4.670	4.820	4.640	4.770	4.501	5,745,200
2022-06-23	4.700	4.720	4.600	4.630	4.369	5,391,600
2022-06-22	4.770	4.820	4.660	4.690	4.426	8,507,900
2022-06-21	4.590	4.770	4.590	4.740	4.473	5,944,600
2022-06-20	4.680	4.680	4.540	4.590	4.331	8,150,500
2022-06-17	4.860	4.860	4.680	4.700	4.435	26,162,900
2022-06-16	4.900	4.930	4.890	4.930	4.652	14,539,200
2022-06-15	4.990	4.990	4.760	4.840	4.567	13,918,800
2022-06-14	4.900	4.980	4.860	4.980	4.699	8,206,100
2022-06-13	4.960	4.980	4.770	4.950	4.657	14,076,500
2022-06-10	4.990	5.030	4.960	4.990	4.695	11,034,500
2022-06-09	5.080	5.140	4.980	5.020	4.723	16,014,500
2022-06-08	5.150	5.220	5.080	5.080	4.779	7,540,900
2022-06-07	5.350	5.360	5.170	5.180	4.873	6,414,500
2022-06-03	5.460	5.460	5.300	5.360	5.043	6,413,600
2022-06-02	5.440	5.470	5.360	5.460	5.137	6,842,000
2022-06-01	5.530	5.530	5.430	5.450	5.127	10,005,900
2022-05-31	5.560	5.560	5.350	5.540	5.212	52,682,699
2022-05-30	5.500	5.520	5.370	5.500	5.174	5,671,200
2022-05-27	5.480	5.530	5.350	5.480	5.156	6,359,400
2022-05-26	5.310	5.470	5.280	5.440	5.118	6,237,700
2022-05-25	5.300	5.370	5.250	5.300	4.986	4,462,500

← NewerPage 18 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.