Press Metal Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	5.320	5.420	5.240	5.310	4.996	7,498,700
2022-05-23	5.250	5.380	5.250	5.300	4.986	6,194,000
2022-05-20	5.130	5.310	5.090	5.260	4.949	9,051,200
2022-05-19	5.100	5.120	5.020	5.080	4.779	13,744,400
2022-05-18	5.430	5.440	5.160	5.280	4.967	13,357,000
2022-05-17	5.100	5.480	5.060	5.380	5.061	15,879,500
2022-05-13	4.830	5.190	4.830	5.040	4.742	18,880,900
2022-05-12	5.050	5.060	4.760	4.800	4.516	13,645,200
2022-05-11	5.000	5.130	4.960	5.070	4.770	15,652,100
2022-05-10	5.150	5.220	4.970	5.000	4.704	19,685,801
2022-05-09	5.380	5.440	5.120	5.200	4.892	22,461,100
2022-05-06	5.740	5.840	5.380	5.380	5.061	20,912,000
2022-05-05	5.950	6.020	5.780	5.840	5.494	9,253,400
2022-04-29	6.020	6.040	5.910	5.990	5.635	5,161,400
2022-04-28	5.900	6.050	5.870	5.990	5.635	9,742,100
2022-04-27	5.950	5.990	5.830	5.870	5.522	13,650,100
2022-04-26	6.160	6.170	5.980	6.020	5.664	18,365,301
2022-04-25	6.400	6.400	6.140	6.170	5.805	12,201,300
2022-04-22	6.550	6.590	6.420	6.430	6.049	11,171,400
2022-04-21	6.570	6.650	6.520	6.590	6.200	14,345,100
2022-04-20	6.540	6.580	6.400	6.550	6.162	11,371,100
2022-04-18	6.550	6.560	6.400	6.540	6.153	2,725,200
2022-04-15	6.630	6.630	6.490	6.520	6.134	2,798,300
2022-04-14	6.460	6.670	6.420	6.600	6.209	9,007,500
2022-04-13	6.420	6.480	6.380	6.460	6.078	5,750,300
2022-04-12	6.560	6.560	6.370	6.420	6.040	8,883,100
2022-04-11	6.410	6.570	6.360	6.560	6.172	11,452,900
2022-04-08	6.110	6.350	6.110	6.350	5.974	6,892,500
2022-04-07	6.220	6.220	6.110	6.120	5.758	7,878,600
2022-04-06	6.200	6.270	6.120	6.240	5.871	4,831,800
2022-04-05	6.190	6.250	6.120	6.200	5.833	3,486,800
2022-04-04	6.100	6.250	6.080	6.140	5.776	4,584,800
2022-04-01	6.180	6.190	6.100	6.130	5.767	3,491,700
2022-03-31	6.220	6.240	6.130	6.200	5.833	10,167,700
2022-03-30	6.190	6.250	6.090	6.220	5.852	6,714,300
2022-03-29	6.070	6.250	5.950	6.200	5.833	13,171,600
2022-03-28	6.300	6.300	6.030	6.090	5.729	9,521,100
2022-03-25	6.130	6.330	6.120	6.250	5.880	11,709,400
2022-03-24	6.240	6.240	6.060	6.140	5.776	5,918,400
2022-03-23	5.910	6.280	5.910	6.140	5.776	8,186,700
2022-03-22	6.200	6.310	5.990	5.990	5.635	12,172,300
2022-03-21	6.400	6.400	6.270	6.350	5.974	3,789,900
2022-03-18	6.400	6.480	6.290	6.350	5.974	33,787,301
2022-03-17	6.400	6.430	6.210	6.350	5.974	16,942,000
2022-03-16	6.120	6.380	6.110	6.360	5.983	12,914,300
2022-03-15	6.150	6.240	6.010	6.120	5.758	16,639,400
2022-03-14	6.410	6.450	6.110	6.280	5.908	15,271,200
2022-03-11	6.520	6.550	6.390	6.510	6.115	13,505,400
2022-03-10	6.850	6.850	6.350	6.550	6.153	24,298,199
2022-03-09	6.680	6.920	6.550	6.870	6.453	29,271,900
2022-03-08	7.050	7.050	6.610	6.790	6.378	13,198,500
2022-03-07	7.250	7.280	7.090	7.100	6.669	10,383,200
2022-03-04	7.290	7.400	7.120	7.220	6.782	18,741,100
2022-03-03	7.160	7.250	7.050	7.220	6.782	18,500,801
2022-03-02	6.850	7.070	6.770	7.070	6.641	10,547,800
2022-03-01	6.870	6.990	6.700	6.790	6.378	8,541,200
2022-02-28	6.750	6.840	6.670	6.830	6.416	19,877,699
2022-02-25	6.760	6.880	6.720	6.750	6.341	12,834,900
2022-02-24	6.830	6.830	6.540	6.750	6.341	8,224,800
2022-02-23	6.780	6.880	6.750	6.840	6.425	9,996,100

← NewerPage 19 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.