Press Metal Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	6.600	6.900	6.550	6.790	6.378	11,940,600
2022-02-21	6.980	6.980	6.540	6.650	6.247	13,869,300
2022-02-18	6.840	6.990	6.840	6.980	6.557	10,910,200
2022-02-17	7.020	7.030	6.800	6.910	6.491	12,221,600
2022-02-16	6.900	7.000	6.880	7.000	6.575	17,422,699
2022-02-15	6.700	6.840	6.700	6.840	6.425	14,747,500
2022-02-14	6.630	6.730	6.590	6.700	6.294	12,326,500
2022-02-11	6.670	6.720	6.580	6.690	6.284	14,009,000
2022-02-10	6.450	6.680	6.450	6.680	6.275	16,418,100
2022-02-09	6.350	6.500	6.350	6.490	6.096	22,303,199
2022-02-08	6.300	6.450	6.260	6.300	5.918	7,553,000
2022-02-07	6.240	6.410	6.240	6.290	5.909	11,369,200
2022-02-04	6.130	6.230	6.130	6.210	5.833	6,592,900
2022-02-03	6.100	6.160	6.090	6.100	5.730	9,414,200
2022-01-31	6.090	6.200	6.090	6.160	5.786	5,502,400
2022-01-28	6.080	6.100	6.060	6.090	5.721	2,794,400
2022-01-27	6.090	6.090	6.030	6.080	5.711	8,072,900
2022-01-26	6.010	6.100	5.980	6.070	5.702	9,656,000
2022-01-25	6.060	6.090	5.980	6.000	5.636	10,711,300
2022-01-24	6.140	6.220	6.070	6.100	5.730	8,158,200
2022-01-21	6.120	6.250	6.080	6.160	5.786	14,104,700
2022-01-20	5.930	6.170	5.890	6.120	5.749	12,709,400
2022-01-19	5.920	6.000	5.840	5.880	5.523	8,133,500
2022-01-17	6.000	6.070	5.890	5.920	5.561	5,917,400
2022-01-14	6.200	6.200	5.950	6.050	5.683	5,156,800
2022-01-13	6.090	6.250	6.050	6.200	5.824	9,033,900
2022-01-12	6.010	6.090	5.980	6.090	5.721	8,137,800
2022-01-11	5.880	6.020	5.870	6.020	5.655	8,228,800
2022-01-10	5.770	5.930	5.690	5.880	5.523	6,630,200
2022-01-07	5.700	5.780	5.670	5.750	5.401	6,953,200
2022-01-06	5.680	5.740	5.630	5.700	5.354	5,774,400
2022-01-05	5.700	5.720	5.640	5.720	5.373	3,925,900
2022-01-04	5.750	5.750	5.550	5.700	5.354	5,703,100
2022-01-03	5.700	5.790	5.640	5.660	5.317	1,420,400
2021-12-31	5.790	5.790	5.570	5.780	5.429	9,515,500
2021-12-30	5.780	5.820	5.720	5.780	5.429	4,947,400
2021-12-29	5.720	5.780	5.680	5.780	5.429	4,619,800
2021-12-28	5.690	5.790	5.690	5.720	5.373	5,600,700
2021-12-27	5.530	5.690	5.450	5.650	5.307	3,862,500
2021-12-24	5.580	5.620	5.510	5.530	5.195	1,055,500
2021-12-23	5.230	5.630	5.210	5.600	5.260	10,262,800
2021-12-22	5.220	5.240	5.190	5.210	4.894	6,336,600
2021-12-21	5.290	5.300	5.150	5.200	4.885	7,320,200
2021-12-20	5.430	5.440	5.270	5.270	4.950	8,116,100
2021-12-17	5.320	5.420	5.300	5.420	5.091	9,731,500
2021-12-16	5.300	5.350	5.280	5.300	4.979	4,786,600
2021-12-15	5.300	5.340	5.260	5.300	4.979	7,054,400
2021-12-14	5.450	5.490	5.300	5.300	4.979	6,879,300
2021-12-13	5.450	5.500	5.420	5.480	5.138	1,494,700
2021-12-10	5.520	5.520	5.450	5.470	5.129	1,602,700
2021-12-09	5.470	5.520	5.450	5.520	5.176	5,845,300
2021-12-08	5.430	5.460	5.380	5.450	5.110	3,398,500
2021-12-07	5.300	5.420	5.290	5.400	5.063	5,235,200
2021-12-06	5.350	5.370	5.300	5.300	4.969	3,558,100
2021-12-02	5.310	5.320	5.240	5.290	4.960	6,354,400
2021-12-01	5.340	5.360	5.280	5.320	4.988	7,404,500
2021-11-30	5.280	5.390	5.200	5.350	5.016	14,599,300
2021-11-29	5.500	5.500	5.110	5.230	4.904	17,474,900
2021-11-26	5.640	5.650	5.520	5.570	5.223	7,829,100
2021-11-25	5.660	5.700	5.560	5.640	5.288	5,985,400

← NewerPage 20 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.