Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 8869.KLSE stock page

Press Metal Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-227.9808.0807.9008.0508.0254,991,600
2026-07-217.9007.9307.7807.9007.8757,236,100
2026-07-208.0008.0207.9007.9107.8857,449,200
2026-07-178.0308.0507.9508.0007.97512,810,500
2026-07-168.0308.1807.9808.0708.04413,396,300
2026-07-158.1908.2008.0208.0207.99513,613,300
2026-07-147.8808.2107.7508.1908.16417,225,400
2026-07-137.7207.9307.6207.8507.82516,342,200
2026-07-107.6307.7307.5707.7007.67614,863,100
2026-07-097.5007.6207.4307.5607.53613,907,700
2026-07-087.7207.7307.4807.5007.47616,610,400
2026-07-077.5807.7007.4807.6707.6466,868,900
2026-07-067.7307.7507.4907.5707.5468,324,600
2026-07-037.5307.7707.5207.7207.6967,363,500
2026-07-027.5807.6807.4907.5307.5066,997,700
2026-07-017.6807.7107.5607.5907.5667,217,100
2026-06-307.7607.7607.5707.6807.65620,175,100
2026-06-297.7607.8207.5907.7807.75513,784,700
2026-06-267.7207.8207.6707.7007.67617,594,500
2026-06-258.2808.2907.7207.7907.76531,192,301
2026-06-248.2908.3708.2508.2908.26413,398,600
2026-06-238.4708.4808.2708.2908.26412,711,200
2026-06-228.5008.6308.4308.4708.44311,198,500
2026-06-198.5108.6008.3708.5308.50318,450,699
2026-06-188.2308.5908.2208.5208.49319,725,600
2026-06-168.4008.4508.1208.2008.17430,016,699
2026-06-158.9308.9508.3208.4008.37322,763,600
2026-06-128.9008.9908.8808.9708.9424,220,300
2026-06-118.9008.9808.8308.9508.89713,477,900
2026-06-108.9508.9608.8708.9008.84710,138,700
2026-06-099.1009.1008.8108.9608.9079,751,000
2026-06-089.1009.1108.8508.9008.84710,700,200
2026-06-059.0209.2809.0009.1009.0469,046,000
2026-06-049.3809.3808.9409.0008.94614,811,100
2026-06-038.7309.3808.7009.2809.22520,056,801
2026-05-299.1209.2508.9509.0008.94637,529,199
2026-05-289.2009.2008.9709.0008.94615,169,400
2026-05-269.0009.1908.9309.0008.94611,985,900
2026-05-259.0909.1208.9508.9708.9176,455,000
2026-05-229.0009.1008.9309.1009.04613,121,800
2026-05-218.9409.0008.8808.8808.8279,616,800
2026-05-208.8909.1908.7008.9508.89714,744,500
2026-05-198.8808.8908.8108.8908.8376,268,600
2026-05-188.8908.9308.8008.8808.8274,769,200
2026-05-159.0509.0908.8508.8908.8379,091,100
2026-05-149.0209.1408.9809.0508.9968,188,200
2026-05-138.9909.1108.8909.0508.99613,419,800
2026-05-128.8009.0008.8008.9908.93712,799,200
2026-05-118.6808.8308.6808.8008.7487,013,500
2026-05-088.7408.8208.6108.6808.6289,368,300
2026-05-078.8208.9608.5608.7008.64810,154,200
2026-05-068.9008.9908.7508.8208.7689,097,300
2026-05-058.7708.8908.6508.8808.82710,270,700
2026-05-048.6808.7708.5808.7708.7186,828,400
2026-04-308.6508.6608.5008.6308.57912,441,700
2026-04-298.7208.7708.5508.6408.5899,931,600
2026-04-288.8008.9008.6308.7408.68817,944,000
2026-04-278.4808.9108.4308.8008.74816,255,500
2026-04-248.0708.4808.0508.4208.37021,687,900
2026-04-237.8608.1007.8608.0708.02215,943,000
← NewerPage 2 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-110.0250 MYR
2026-06-120.0250 MYR
2026-03-110.0200 MYR
2025-12-050.0200 MYR
2025-09-100.0200 MYR
2025-06-060.0200 MYR
2025-03-120.0175 MYR
2024-12-160.0175 MYR
2024-09-180.0175 MYR
2024-06-140.0175 MYR
2024-03-130.0175 MYR
2023-12-150.0175 MYR
2023-09-150.0175 MYR
2023-06-140.0175 MYR
2023-03-100.0175 MYR
2022-12-140.0175 MYR
2022-09-130.0175 MYR
2022-06-140.0150 MYR
2022-03-140.0100 MYR
2021-12-140.0100 MYR
2021-09-100.0100 MYR
2021-06-160.0075 MYR
2021-03-120.0125 MYR
2020-12-110.0100 MYR
2020-09-040.0100 MYR
2020-06-180.0100 MYR
2020-03-110.0125 MYR
2019-12-130.0125 MYR
2019-09-040.0125 MYR
2019-06-130.0125 MYR
2019-03-140.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.