Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.980 | 8.080 | 7.900 | 8.050 | 8.025 | 4,991,600 |
| 2026-07-21 | 7.900 | 7.930 | 7.780 | 7.900 | 7.875 | 7,236,100 |
| 2026-07-20 | 8.000 | 8.020 | 7.900 | 7.910 | 7.885 | 7,449,200 |
| 2026-07-17 | 8.030 | 8.050 | 7.950 | 8.000 | 7.975 | 12,810,500 |
| 2026-07-16 | 8.030 | 8.180 | 7.980 | 8.070 | 8.044 | 13,396,300 |
| 2026-07-15 | 8.190 | 8.200 | 8.020 | 8.020 | 7.995 | 13,613,300 |
| 2026-07-14 | 7.880 | 8.210 | 7.750 | 8.190 | 8.164 | 17,225,400 |
| 2026-07-13 | 7.720 | 7.930 | 7.620 | 7.850 | 7.825 | 16,342,200 |
| 2026-07-10 | 7.630 | 7.730 | 7.570 | 7.700 | 7.676 | 14,863,100 |
| 2026-07-09 | 7.500 | 7.620 | 7.430 | 7.560 | 7.536 | 13,907,700 |
| 2026-07-08 | 7.720 | 7.730 | 7.480 | 7.500 | 7.476 | 16,610,400 |
| 2026-07-07 | 7.580 | 7.700 | 7.480 | 7.670 | 7.646 | 6,868,900 |
| 2026-07-06 | 7.730 | 7.750 | 7.490 | 7.570 | 7.546 | 8,324,600 |
| 2026-07-03 | 7.530 | 7.770 | 7.520 | 7.720 | 7.696 | 7,363,500 |
| 2026-07-02 | 7.580 | 7.680 | 7.490 | 7.530 | 7.506 | 6,997,700 |
| 2026-07-01 | 7.680 | 7.710 | 7.560 | 7.590 | 7.566 | 7,217,100 |
| 2026-06-30 | 7.760 | 7.760 | 7.570 | 7.680 | 7.656 | 20,175,100 |
| 2026-06-29 | 7.760 | 7.820 | 7.590 | 7.780 | 7.755 | 13,784,700 |
| 2026-06-26 | 7.720 | 7.820 | 7.670 | 7.700 | 7.676 | 17,594,500 |
| 2026-06-25 | 8.280 | 8.290 | 7.720 | 7.790 | 7.765 | 31,192,301 |
| 2026-06-24 | 8.290 | 8.370 | 8.250 | 8.290 | 8.264 | 13,398,600 |
| 2026-06-23 | 8.470 | 8.480 | 8.270 | 8.290 | 8.264 | 12,711,200 |
| 2026-06-22 | 8.500 | 8.630 | 8.430 | 8.470 | 8.443 | 11,198,500 |
| 2026-06-19 | 8.510 | 8.600 | 8.370 | 8.530 | 8.503 | 18,450,699 |
| 2026-06-18 | 8.230 | 8.590 | 8.220 | 8.520 | 8.493 | 19,725,600 |
| 2026-06-16 | 8.400 | 8.450 | 8.120 | 8.200 | 8.174 | 30,016,699 |
| 2026-06-15 | 8.930 | 8.950 | 8.320 | 8.400 | 8.373 | 22,763,600 |
| 2026-06-12 | 8.900 | 8.990 | 8.880 | 8.970 | 8.942 | 4,220,300 |
| 2026-06-11 | 8.900 | 8.980 | 8.830 | 8.950 | 8.897 | 13,477,900 |
| 2026-06-10 | 8.950 | 8.960 | 8.870 | 8.900 | 8.847 | 10,138,700 |
| 2026-06-09 | 9.100 | 9.100 | 8.810 | 8.960 | 8.907 | 9,751,000 |
| 2026-06-08 | 9.100 | 9.110 | 8.850 | 8.900 | 8.847 | 10,700,200 |
| 2026-06-05 | 9.020 | 9.280 | 9.000 | 9.100 | 9.046 | 9,046,000 |
| 2026-06-04 | 9.380 | 9.380 | 8.940 | 9.000 | 8.946 | 14,811,100 |
| 2026-06-03 | 8.730 | 9.380 | 8.700 | 9.280 | 9.225 | 20,056,801 |
| 2026-05-29 | 9.120 | 9.250 | 8.950 | 9.000 | 8.946 | 37,529,199 |
| 2026-05-28 | 9.200 | 9.200 | 8.970 | 9.000 | 8.946 | 15,169,400 |
| 2026-05-26 | 9.000 | 9.190 | 8.930 | 9.000 | 8.946 | 11,985,900 |
| 2026-05-25 | 9.090 | 9.120 | 8.950 | 8.970 | 8.917 | 6,455,000 |
| 2026-05-22 | 9.000 | 9.100 | 8.930 | 9.100 | 9.046 | 13,121,800 |
| 2026-05-21 | 8.940 | 9.000 | 8.880 | 8.880 | 8.827 | 9,616,800 |
| 2026-05-20 | 8.890 | 9.190 | 8.700 | 8.950 | 8.897 | 14,744,500 |
| 2026-05-19 | 8.880 | 8.890 | 8.810 | 8.890 | 8.837 | 6,268,600 |
| 2026-05-18 | 8.890 | 8.930 | 8.800 | 8.880 | 8.827 | 4,769,200 |
| 2026-05-15 | 9.050 | 9.090 | 8.850 | 8.890 | 8.837 | 9,091,100 |
| 2026-05-14 | 9.020 | 9.140 | 8.980 | 9.050 | 8.996 | 8,188,200 |
| 2026-05-13 | 8.990 | 9.110 | 8.890 | 9.050 | 8.996 | 13,419,800 |
| 2026-05-12 | 8.800 | 9.000 | 8.800 | 8.990 | 8.937 | 12,799,200 |
| 2026-05-11 | 8.680 | 8.830 | 8.680 | 8.800 | 8.748 | 7,013,500 |
| 2026-05-08 | 8.740 | 8.820 | 8.610 | 8.680 | 8.628 | 9,368,300 |
| 2026-05-07 | 8.820 | 8.960 | 8.560 | 8.700 | 8.648 | 10,154,200 |
| 2026-05-06 | 8.900 | 8.990 | 8.750 | 8.820 | 8.768 | 9,097,300 |
| 2026-05-05 | 8.770 | 8.890 | 8.650 | 8.880 | 8.827 | 10,270,700 |
| 2026-05-04 | 8.680 | 8.770 | 8.580 | 8.770 | 8.718 | 6,828,400 |
| 2026-04-30 | 8.650 | 8.660 | 8.500 | 8.630 | 8.579 | 12,441,700 |
| 2026-04-29 | 8.720 | 8.770 | 8.550 | 8.640 | 8.589 | 9,931,600 |
| 2026-04-28 | 8.800 | 8.900 | 8.630 | 8.740 | 8.688 | 17,944,000 |
| 2026-04-27 | 8.480 | 8.910 | 8.430 | 8.800 | 8.748 | 16,255,500 |
| 2026-04-24 | 8.070 | 8.480 | 8.050 | 8.420 | 8.370 | 21,687,900 |
| 2026-04-23 | 7.860 | 8.100 | 7.860 | 8.070 | 8.022 | 15,943,000 |
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.