Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6.250 | 6.270 | 6.150 | 6.210 | 6.139 | 11,006,100 |
| 2025-10-27 | 6.220 | 6.280 | 6.190 | 6.210 | 6.139 | 8,896,700 |
| 2025-10-24 | 6.200 | 6.230 | 6.200 | 6.210 | 6.139 | 9,644,700 |
| 2025-10-23 | 6.130 | 6.220 | 6.120 | 6.200 | 6.129 | 12,107,800 |
| 2025-10-22 | 6.220 | 6.240 | 6.060 | 6.130 | 6.060 | 6,560,300 |
| 2025-10-21 | 6.250 | 6.300 | 6.200 | 6.220 | 6.148 | 8,918,200 |
| 2025-10-17 | 6.250 | 6.300 | 6.190 | 6.250 | 6.178 | 6,978,100 |
| 2025-10-16 | 6.270 | 6.280 | 6.200 | 6.260 | 6.188 | 6,808,700 |
| 2025-10-15 | 6.300 | 6.350 | 6.190 | 6.270 | 6.198 | 6,251,500 |
| 2025-10-14 | 6.250 | 6.360 | 6.230 | 6.300 | 6.228 | 15,236,000 |
| 2025-10-13 | 6.000 | 6.250 | 5.970 | 6.250 | 6.178 | 12,428,100 |
| 2025-10-10 | 6.030 | 6.190 | 5.940 | 6.110 | 6.040 | 21,236,600 |
| 2025-10-09 | 5.960 | 6.050 | 5.960 | 6.040 | 5.971 | 7,345,200 |
| 2025-10-08 | 5.980 | 5.980 | 5.890 | 5.960 | 5.891 | 3,017,900 |
| 2025-10-07 | 6.000 | 6.000 | 5.920 | 5.980 | 5.911 | 4,395,100 |
| 2025-10-06 | 5.980 | 6.000 | 5.920 | 6.000 | 5.931 | 5,044,000 |
| 2025-10-03 | 6.010 | 6.020 | 5.880 | 5.970 | 5.901 | 7,234,300 |
| 2025-10-02 | 5.940 | 6.010 | 5.930 | 6.010 | 5.941 | 8,719,100 |
| 2025-10-01 | 5.930 | 5.990 | 5.910 | 5.930 | 5.862 | 5,259,500 |
| 2025-09-30 | 5.940 | 5.950 | 5.870 | 5.910 | 5.842 | 9,552,400 |
| 2025-09-29 | 5.860 | 5.940 | 5.850 | 5.910 | 5.842 | 11,894,200 |
| 2025-09-26 | 5.810 | 5.880 | 5.810 | 5.880 | 5.812 | 13,122,500 |
| 2025-09-25 | 5.800 | 5.870 | 5.790 | 5.840 | 5.773 | 6,335,500 |
| 2025-09-24 | 5.740 | 5.840 | 5.680 | 5.840 | 5.773 | 12,385,900 |
| 2025-09-23 | 5.650 | 5.740 | 5.650 | 5.740 | 5.674 | 8,860,200 |
| 2025-09-22 | 5.700 | 5.700 | 5.630 | 5.670 | 5.605 | 2,844,200 |
| 2025-09-19 | 5.680 | 5.710 | 5.640 | 5.700 | 5.634 | 10,400,900 |
| 2025-09-18 | 5.750 | 5.750 | 5.660 | 5.710 | 5.644 | 4,893,000 |
| 2025-09-17 | 5.700 | 5.770 | 5.620 | 5.730 | 5.664 | 10,996,900 |
| 2025-09-12 | 5.560 | 5.660 | 5.560 | 5.650 | 5.585 | 6,060,500 |
| 2025-09-11 | 5.630 | 5.630 | 5.510 | 5.560 | 5.496 | 3,703,900 |
| 2025-09-10 | 5.550 | 5.630 | 5.510 | 5.620 | 5.555 | 5,933,200 |
| 2025-09-09 | 5.550 | 5.550 | 5.510 | 5.550 | 5.466 | 3,121,800 |
| 2025-09-08 | 5.600 | 5.620 | 5.510 | 5.550 | 5.466 | 2,211,900 |
| 2025-09-04 | 5.570 | 5.590 | 5.530 | 5.580 | 5.496 | 2,812,100 |
| 2025-09-03 | 5.580 | 5.590 | 5.520 | 5.570 | 5.486 | 7,186,700 |
| 2025-09-02 | 5.590 | 5.590 | 5.510 | 5.560 | 5.476 | 6,244,500 |
| 2025-08-29 | 5.620 | 5.630 | 5.480 | 5.560 | 5.476 | 6,402,800 |
| 2025-08-28 | 5.710 | 5.710 | 5.580 | 5.620 | 5.535 | 4,157,200 |
| 2025-08-27 | 5.630 | 5.720 | 5.560 | 5.710 | 5.624 | 6,071,600 |
| 2025-08-26 | 5.750 | 5.750 | 5.630 | 5.630 | 5.545 | 12,334,000 |
| 2025-08-25 | 5.650 | 5.790 | 5.650 | 5.750 | 5.663 | 5,988,700 |
| 2025-08-22 | 5.520 | 5.670 | 5.500 | 5.650 | 5.565 | 10,748,100 |
| 2025-08-21 | 5.570 | 5.600 | 5.470 | 5.520 | 5.437 | 5,053,800 |
| 2025-08-20 | 5.610 | 5.620 | 5.570 | 5.570 | 5.486 | 7,438,000 |
| 2025-08-19 | 5.600 | 5.640 | 5.590 | 5.610 | 5.526 | 6,328,800 |
| 2025-08-18 | 5.600 | 5.620 | 5.550 | 5.600 | 5.516 | 3,939,500 |
| 2025-08-15 | 5.640 | 5.640 | 5.540 | 5.600 | 5.516 | 3,628,200 |
| 2025-08-14 | 5.560 | 5.640 | 5.530 | 5.640 | 5.555 | 4,981,500 |
| 2025-08-13 | 5.500 | 5.620 | 5.500 | 5.610 | 5.526 | 7,796,700 |
| 2025-08-12 | 5.490 | 5.540 | 5.440 | 5.540 | 5.457 | 7,094,500 |
| 2025-08-11 | 5.440 | 5.500 | 5.430 | 5.470 | 5.388 | 7,310,200 |
| 2025-08-08 | 5.430 | 5.450 | 5.360 | 5.430 | 5.348 | 6,193,900 |
| 2025-08-07 | 5.320 | 5.410 | 5.320 | 5.410 | 5.329 | 6,972,800 |
| 2025-08-06 | 5.390 | 5.400 | 5.280 | 5.340 | 5.260 | 3,493,100 |
| 2025-08-05 | 5.270 | 5.420 | 5.250 | 5.420 | 5.338 | 1,776,900 |
| 2025-08-04 | 5.330 | 5.330 | 5.240 | 5.290 | 5.210 | 4,367,100 |
| 2025-08-01 | 5.340 | 5.400 | 5.310 | 5.330 | 5.250 | 2,695,100 |
| 2025-07-31 | 5.480 | 5.480 | 5.330 | 5.340 | 5.260 | 4,191,200 |
| 2025-07-30 | 5.470 | 5.500 | 5.450 | 5.460 | 5.378 | 5,794,900 |
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.