Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.170 | 7.400 | 7.170 | 7.400 | 7.337 | 70,562,000 |
| 2026-01-20 | 7.280 | 7.280 | 7.180 | 7.240 | 7.178 | 13,037,400 |
| 2026-01-19 | 7.270 | 7.280 | 7.050 | 7.280 | 7.218 | 10,931,500 |
| 2026-01-16 | 7.330 | 7.330 | 7.190 | 7.280 | 7.218 | 14,444,600 |
| 2026-01-15 | 7.300 | 7.350 | 7.180 | 7.220 | 7.158 | 13,097,500 |
| 2026-01-14 | 7.200 | 7.380 | 7.140 | 7.300 | 7.237 | 20,978,100 |
| 2026-01-13 | 7.180 | 7.220 | 7.170 | 7.200 | 7.138 | 10,273,300 |
| 2026-01-12 | 7.200 | 7.240 | 7.130 | 7.170 | 7.109 | 7,035,500 |
| 2026-01-09 | 7.080 | 7.240 | 7.030 | 7.200 | 7.138 | 12,448,800 |
| 2026-01-08 | 7.130 | 7.180 | 7.050 | 7.080 | 7.019 | 12,700,200 |
| 2026-01-07 | 7.050 | 7.170 | 7.000 | 7.110 | 7.049 | 21,343,199 |
| 2026-01-06 | 7.150 | 7.150 | 6.990 | 7.060 | 7.000 | 14,991,100 |
| 2026-01-05 | 7.050 | 7.210 | 7.050 | 7.130 | 7.069 | 15,303,900 |
| 2026-01-02 | 7.120 | 7.160 | 7.010 | 7.050 | 6.990 | 10,728,600 |
| 2025-12-31 | 7.200 | 7.200 | 7.110 | 7.120 | 7.059 | 4,014,200 |
| 2025-12-30 | 7.150 | 7.250 | 7.150 | 7.220 | 7.158 | 8,198,900 |
| 2025-12-29 | 7.220 | 7.250 | 7.130 | 7.200 | 7.138 | 3,286,600 |
| 2025-12-26 | 7.190 | 7.240 | 7.150 | 7.180 | 7.119 | 4,477,200 |
| 2025-12-24 | 7.160 | 7.260 | 7.150 | 7.190 | 7.128 | 10,528,300 |
| 2025-12-23 | 7.050 | 7.180 | 7.000 | 7.150 | 7.089 | 8,916,900 |
| 2025-12-22 | 6.950 | 7.100 | 6.920 | 7.090 | 7.029 | 10,893,200 |
| 2025-12-19 | 6.960 | 6.980 | 6.880 | 6.920 | 6.861 | 18,486,400 |
| 2025-12-18 | 6.890 | 7.020 | 6.890 | 7.000 | 6.940 | 13,450,600 |
| 2025-12-17 | 6.930 | 6.930 | 6.870 | 6.890 | 6.831 | 15,105,500 |
| 2025-12-16 | 6.970 | 6.970 | 6.850 | 6.930 | 6.871 | 10,076,100 |
| 2025-12-15 | 6.900 | 7.000 | 6.880 | 6.940 | 6.881 | 11,553,400 |
| 2025-12-12 | 6.800 | 6.910 | 6.760 | 6.870 | 6.811 | 14,086,700 |
| 2025-12-11 | 6.750 | 6.860 | 6.740 | 6.850 | 6.791 | 8,500,600 |
| 2025-12-10 | 6.840 | 6.840 | 6.660 | 6.750 | 6.692 | 10,857,200 |
| 2025-12-09 | 6.820 | 6.850 | 6.680 | 6.840 | 6.781 | 22,337,500 |
| 2025-12-08 | 6.710 | 6.850 | 6.600 | 6.790 | 6.732 | 11,015,900 |
| 2025-12-05 | 6.750 | 6.750 | 6.670 | 6.710 | 6.653 | 11,018,600 |
| 2025-12-04 | 6.700 | 6.850 | 6.690 | 6.750 | 6.672 | 15,336,200 |
| 2025-12-03 | 6.890 | 6.890 | 6.660 | 6.700 | 6.623 | 8,384,200 |
| 2025-12-02 | 6.890 | 6.940 | 6.760 | 6.850 | 6.771 | 22,277,400 |
| 2025-12-01 | 6.750 | 6.900 | 6.710 | 6.900 | 6.821 | 6,994,900 |
| 2025-11-28 | 6.700 | 6.770 | 6.640 | 6.710 | 6.633 | 13,923,500 |
| 2025-11-27 | 6.610 | 6.750 | 6.550 | 6.700 | 6.623 | 8,125,600 |
| 2025-11-26 | 6.500 | 6.650 | 6.480 | 6.600 | 6.524 | 8,029,000 |
| 2025-11-25 | 6.510 | 6.530 | 6.430 | 6.500 | 6.425 | 8,918,300 |
| 2025-11-24 | 6.500 | 6.540 | 6.380 | 6.510 | 6.435 | 47,050,102 |
| 2025-11-21 | 6.470 | 6.510 | 6.410 | 6.480 | 6.405 | 20,160,000 |
| 2025-11-20 | 6.450 | 6.540 | 6.420 | 6.470 | 6.396 | 7,862,300 |
| 2025-11-19 | 6.410 | 6.460 | 6.370 | 6.450 | 6.376 | 15,745,200 |
| 2025-11-18 | 6.460 | 6.470 | 6.380 | 6.440 | 6.366 | 21,589,301 |
| 2025-11-17 | 6.440 | 6.540 | 6.400 | 6.460 | 6.386 | 20,671,600 |
| 2025-11-14 | 6.480 | 6.480 | 6.410 | 6.430 | 6.356 | 7,595,600 |
| 2025-11-13 | 6.400 | 6.500 | 6.400 | 6.500 | 6.425 | 16,617,801 |
| 2025-11-12 | 6.360 | 6.440 | 6.350 | 6.380 | 6.307 | 28,351,100 |
| 2025-11-11 | 6.380 | 6.520 | 6.370 | 6.380 | 6.307 | 14,355,700 |
| 2025-11-10 | 6.320 | 6.440 | 6.320 | 6.380 | 6.307 | 23,543,199 |
| 2025-11-07 | 6.270 | 6.330 | 6.270 | 6.310 | 6.237 | 5,392,200 |
| 2025-11-06 | 6.250 | 6.340 | 6.250 | 6.310 | 6.237 | 8,486,000 |
| 2025-11-05 | 6.290 | 6.290 | 6.130 | 6.250 | 6.178 | 3,877,200 |
| 2025-11-04 | 6.360 | 6.400 | 6.270 | 6.300 | 6.228 | 9,091,000 |
| 2025-11-03 | 6.330 | 6.420 | 6.240 | 6.360 | 6.287 | 7,661,000 |
| 2025-10-31 | 6.270 | 6.350 | 6.270 | 6.330 | 6.257 | 18,994,000 |
| 2025-10-30 | 6.260 | 6.330 | 6.240 | 6.280 | 6.208 | 17,241,000 |
| 2025-10-29 | 6.200 | 6.270 | 6.170 | 6.260 | 6.188 | 9,611,600 |
| 2025-10-28 | 6.250 | 6.270 | 6.150 | 6.210 | 6.139 | 11,006,100 |
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.