Press Metal Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	7.780	7.920	7.760	7.860	7.813	5,855,200
2026-04-21	7.940	7.940	7.750	7.780	7.734	6,607,200
2026-04-20	7.960	7.990	7.920	7.940	7.893	5,652,400
2026-04-17	7.960	7.990	7.860	7.960	7.913	5,770,100
2026-04-16	8.050	8.050	7.810	7.950	7.903	11,734,500
2026-04-15	7.950	8.050	7.890	8.010	7.962	9,457,700
2026-04-14	7.970	8.010	7.850	7.960	7.913	10,021,200
2026-04-13	7.950	7.970	7.790	7.950	7.903	5,258,200
2026-04-10	7.860	7.920	7.780	7.900	7.853	8,296,100
2026-04-09	7.870	7.970	7.800	7.860	7.813	9,881,500
2026-04-08	7.810	7.990	7.730	7.950	7.903	5,713,100
2026-04-07	7.880	7.900	7.800	7.820	7.773	8,536,300
2026-04-06	7.940	8.050	7.860	7.890	7.843	3,838,900
2026-04-03	7.810	7.950	7.810	7.940	7.893	2,913,000
2026-04-02	8.020	8.200	7.780	7.810	7.764	10,544,500
2026-04-01	8.050	8.050	7.760	7.950	7.903	13,314,900
2026-03-31	8.050	8.050	7.900	8.000	7.952	13,357,900
2026-03-30	7.800	8.260	7.790	8.090	8.042	27,454,400
2026-03-27	7.680	7.710	7.530	7.610	7.565	9,515,200
2026-03-26	7.560	7.750	7.500	7.680	7.634	7,458,400
2026-03-25	7.380	7.580	7.380	7.550	7.505	13,147,900
2026-03-24	7.890	7.970	7.250	7.310	7.267	32,334,301
2026-03-19	7.680	7.840	7.600	7.770	7.724	31,884,000
2026-03-18	7.530	7.670	7.530	7.660	7.614	23,367,400
2026-03-17	7.640	7.700	7.550	7.600	7.555	14,136,700
2026-03-16	7.600	7.680	7.500	7.610	7.565	10,844,900
2026-03-13	7.520	7.700	7.520	7.550	7.505	9,978,300
2026-03-12	7.580	7.590	7.380	7.520	7.475	11,100,800
2026-03-11	7.610	7.730	7.470	7.580	7.535	12,638,500
2026-03-10	7.600	7.650	7.360	7.600	7.535	15,113,100
2026-03-09	7.840	7.940	7.320	7.490	7.426	29,068,100
2026-03-06	7.650	7.810	7.640	7.810	7.743	15,930,500
2026-03-05	7.500	7.700	7.490	7.650	7.584	17,418,301
2026-03-04	7.340	7.500	7.300	7.400	7.337	16,449,199
2026-03-03	7.220	7.420	7.180	7.340	7.277	25,115,600
2026-03-02	7.010	7.380	6.990	7.210	7.148	14,943,500
2026-02-27	7.600	7.600	7.130	7.130	7.069	47,654,699
2026-02-26	7.500	7.630	7.450	7.600	7.535	11,301,200
2026-02-25	7.260	7.550	7.260	7.520	7.456	8,005,100
2026-02-24	7.510	7.530	7.350	7.410	7.347	17,340,301
2026-02-23	7.690	7.690	7.510	7.530	7.466	22,660,400
2026-02-20	7.660	7.700	7.610	7.700	7.634	6,585,900
2026-02-19	7.670	7.740	7.560	7.680	7.614	10,469,100
2026-02-16	7.590	7.740	7.570	7.680	7.614	6,382,700
2026-02-13	7.690	7.710	7.570	7.570	7.505	10,986,200
2026-02-12	7.700	7.780	7.670	7.690	7.624	9,452,300
2026-02-11	7.650	7.750	7.630	7.750	7.684	13,828,700
2026-02-10	7.610	7.700	7.520	7.600	7.535	10,205,100
2026-02-09	7.500	7.640	7.480	7.600	7.535	9,700,600
2026-02-06	7.490	7.550	7.380	7.490	7.426	17,106,100
2026-02-05	7.650	7.700	7.470	7.510	7.446	25,906,500
2026-02-04	7.720	7.780	7.590	7.660	7.594	15,203,100
2026-02-03	7.500	7.720	7.470	7.720	7.654	18,973,500
2026-01-30	7.740	7.830	7.540	7.560	7.495	20,224,900
2026-01-29	7.720	7.800	7.580	7.720	7.654	25,412,301
2026-01-28	7.760	7.830	7.640	7.740	7.674	20,637,301
2026-01-27	7.590	7.780	7.570	7.780	7.713	18,571,000
2026-01-26	7.410	7.640	7.410	7.560	7.495	70,269,297
2026-01-23	7.500	7.540	7.400	7.410	7.347	65,035,102
2026-01-22	7.370	7.500	7.310	7.500	7.436	74,241,906

← NewerPage 3 of 5 · 245 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.