Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5.700 | 5.700 | 5.610 | 5.650 | 5.298 | 6,429,500 |
| 2021-11-23 | 5.740 | 5.750 | 5.620 | 5.700 | 5.345 | 5,858,300 |
| 2021-11-22 | 5.700 | 5.740 | 5.530 | 5.740 | 5.382 | 6,214,400 |
| 2021-11-19 | 5.560 | 5.660 | 5.500 | 5.600 | 5.251 | 6,266,700 |
| 2021-11-18 | 5.480 | 5.550 | 5.450 | 5.550 | 5.204 | 7,822,000 |
| 2021-11-17 | 5.400 | 5.460 | 5.290 | 5.440 | 5.101 | 10,259,100 |
| 2021-11-16 | 5.300 | 5.400 | 5.250 | 5.350 | 5.016 | 8,593,000 |
| 2021-11-15 | 5.390 | 5.390 | 5.200 | 5.310 | 4.979 | 4,494,300 |
| 2021-11-12 | 5.350 | 5.410 | 5.270 | 5.340 | 5.007 | 3,850,400 |
| 2021-11-11 | 5.400 | 5.400 | 5.160 | 5.290 | 4.960 | 8,679,900 |
| 2021-11-10 | 5.330 | 5.410 | 5.290 | 5.370 | 5.035 | 7,735,700 |
| 2021-11-09 | 5.400 | 5.450 | 5.200 | 5.310 | 4.979 | 8,887,400 |
| 2021-11-08 | 5.460 | 5.540 | 5.340 | 5.400 | 5.063 | 6,651,600 |
| 2021-11-05 | 5.500 | 5.600 | 5.450 | 5.460 | 5.119 | 7,169,700 |
| 2021-11-03 | 5.560 | 5.580 | 5.470 | 5.530 | 5.185 | 9,498,800 |
| 2021-11-02 | 5.500 | 5.580 | 5.460 | 5.540 | 5.195 | 10,758,500 |
| 2021-11-01 | 5.480 | 5.550 | 5.390 | 5.480 | 5.138 | 11,797,300 |
| 2021-10-29 | 5.500 | 5.660 | 5.490 | 5.560 | 5.213 | 8,132,500 |
| 2021-10-28 | 5.670 | 5.680 | 5.460 | 5.460 | 5.119 | 19,729,600 |
| 2021-10-27 | 5.750 | 5.780 | 5.620 | 5.700 | 5.345 | 9,974,400 |
| 2021-10-26 | 5.780 | 5.810 | 5.680 | 5.760 | 5.401 | 5,858,600 |
| 2021-10-25 | 5.750 | 5.880 | 5.700 | 5.800 | 5.438 | 4,672,400 |
| 2021-10-22 | 5.900 | 5.920 | 5.660 | 5.750 | 5.391 | 8,767,000 |
| 2021-10-21 | 6.020 | 6.040 | 5.880 | 5.910 | 5.541 | 8,277,900 |
| 2021-10-20 | 6.200 | 6.220 | 5.980 | 6.020 | 5.645 | 12,081,700 |
| 2021-10-18 | 6.210 | 6.240 | 6.130 | 6.170 | 5.785 | 5,277,000 |
| 2021-10-15 | 6.250 | 6.290 | 6.140 | 6.190 | 5.804 | 7,327,200 |
| 2021-10-14 | 6.150 | 6.200 | 6.070 | 6.200 | 5.813 | 8,744,200 |
← NewerPage 21 of 21 · 1,228 trading days
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.