Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5.320 | 5.500 | 5.320 | 5.460 | 5.378 | 7,898,400 |
| 2025-07-28 | 5.330 | 5.470 | 5.280 | 5.350 | 5.269 | 5,206,200 |
| 2025-07-25 | 5.330 | 5.360 | 5.220 | 5.340 | 5.260 | 3,212,100 |
| 2025-07-24 | 5.270 | 5.330 | 5.230 | 5.330 | 5.250 | 1,567,000 |
| 2025-07-23 | 5.260 | 5.280 | 5.210 | 5.270 | 5.191 | 2,962,200 |
| 2025-07-22 | 5.310 | 5.320 | 5.170 | 5.210 | 5.132 | 2,829,300 |
| 2025-07-21 | 5.130 | 5.340 | 5.110 | 5.310 | 5.230 | 5,186,200 |
| 2025-07-18 | 5.070 | 5.150 | 5.070 | 5.130 | 5.053 | 2,107,200 |
| 2025-07-17 | 5.030 | 5.120 | 5.030 | 5.070 | 4.994 | 3,047,700 |
| 2025-07-16 | 5.110 | 5.130 | 5.020 | 5.030 | 4.954 | 2,429,700 |
| 2025-07-15 | 5.110 | 5.160 | 5.090 | 5.120 | 5.043 | 1,182,400 |
| 2025-07-14 | 5.150 | 5.180 | 5.070 | 5.140 | 5.063 | 668,100 |
| 2025-07-11 | 5.170 | 5.180 | 5.120 | 5.150 | 5.072 | 4,923,300 |
| 2025-07-10 | 5.160 | 5.200 | 5.040 | 5.160 | 5.082 | 1,752,800 |
| 2025-07-09 | 5.190 | 5.190 | 5.120 | 5.140 | 5.063 | 3,338,500 |
| 2025-07-08 | 5.290 | 5.290 | 5.120 | 5.190 | 5.112 | 1,792,500 |
| 2025-07-07 | 5.290 | 5.320 | 5.210 | 5.290 | 5.210 | 6,760,500 |
| 2025-07-04 | 5.210 | 5.380 | 5.210 | 5.300 | 5.220 | 11,113,500 |
| 2025-07-03 | 5.090 | 5.230 | 5.090 | 5.210 | 5.132 | 9,213,200 |
| 2025-07-02 | 5.130 | 5.150 | 5.070 | 5.110 | 5.033 | 2,154,500 |
| 2025-07-01 | 5.180 | 5.180 | 5.070 | 5.130 | 5.053 | 2,075,800 |
| 2025-06-30 | 5.010 | 5.180 | 4.990 | 5.180 | 5.102 | 3,944,300 |
| 2025-06-26 | 5.000 | 5.040 | 4.950 | 5.010 | 4.935 | 1,534,000 |
| 2025-06-25 | 4.940 | 5.070 | 4.920 | 5.000 | 4.925 | 5,123,400 |
| 2025-06-24 | 4.890 | 5.030 | 4.890 | 4.990 | 4.915 | 2,976,600 |
| 2025-06-23 | 4.880 | 4.940 | 4.780 | 4.890 | 4.816 | 1,565,400 |
| 2025-06-20 | 4.890 | 4.930 | 4.810 | 4.880 | 4.807 | 15,232,000 |
| 2025-06-19 | 4.990 | 4.990 | 4.900 | 4.900 | 4.826 | 4,272,100 |
| 2025-06-18 | 5.000 | 5.000 | 4.950 | 4.990 | 4.915 | 5,703,300 |
| 2025-06-17 | 5.000 | 5.010 | 5.000 | 5.000 | 4.925 | 1,698,800 |
| 2025-06-16 | 5.020 | 5.040 | 4.960 | 5.000 | 4.925 | 3,786,900 |
| 2025-06-13 | 5.000 | 5.020 | 4.950 | 5.000 | 4.925 | 1,680,300 |
| 2025-06-12 | 5.010 | 5.050 | 4.980 | 5.030 | 4.954 | 3,922,200 |
| 2025-06-11 | 5.000 | 5.040 | 4.980 | 5.000 | 4.925 | 5,853,900 |
| 2025-06-10 | 5.000 | 5.090 | 4.960 | 5.000 | 4.925 | 4,174,400 |
| 2025-06-09 | 4.990 | 5.000 | 4.960 | 5.000 | 4.925 | 1,943,000 |
| 2025-06-06 | 5.000 | 5.020 | 4.890 | 4.960 | 4.885 | 1,103,800 |
| 2025-06-05 | 4.890 | 5.050 | 4.890 | 5.050 | 4.954 | 2,487,800 |
| 2025-06-04 | 5.000 | 5.000 | 4.850 | 4.900 | 4.807 | 4,544,200 |
| 2025-06-03 | 5.040 | 5.070 | 4.950 | 4.950 | 4.856 | 5,242,200 |
| 2025-05-30 | 5.090 | 5.090 | 5.010 | 5.040 | 4.944 | 11,907,600 |
| 2025-05-29 | 5.020 | 5.060 | 5.000 | 5.030 | 4.935 | 3,150,900 |
| 2025-05-28 | 5.070 | 5.090 | 4.930 | 5.000 | 4.905 | 3,031,600 |
| 2025-05-27 | 5.090 | 5.090 | 5.030 | 5.090 | 4.993 | 2,369,600 |
| 2025-05-26 | 5.130 | 5.130 | 5.060 | 5.090 | 4.993 | 2,375,000 |
| 2025-05-23 | 5.030 | 5.120 | 5.020 | 5.120 | 5.023 | 2,585,800 |
| 2025-05-22 | 5.050 | 5.050 | 5.020 | 5.030 | 4.935 | 4,937,000 |
| 2025-05-21 | 4.950 | 5.070 | 4.950 | 5.050 | 4.954 | 6,495,200 |
| 2025-05-20 | 4.950 | 5.000 | 4.930 | 4.960 | 4.866 | 1,351,900 |
| 2025-05-19 | 5.010 | 5.010 | 4.930 | 4.960 | 4.866 | 2,382,700 |
| 2025-05-16 | 5.050 | 5.090 | 5.040 | 5.060 | 4.964 | 4,597,500 |
| 2025-05-15 | 5.190 | 5.190 | 5.060 | 5.060 | 4.964 | 6,582,300 |
| 2025-05-14 | 5.100 | 5.190 | 5.060 | 5.190 | 5.092 | 4,580,100 |
| 2025-05-13 | 5.060 | 5.150 | 5.050 | 5.100 | 5.003 | 7,117,600 |
| 2025-05-09 | 4.910 | 5.060 | 4.910 | 5.060 | 4.964 | 3,848,000 |
| 2025-05-08 | 4.890 | 4.950 | 4.880 | 4.920 | 4.827 | 4,626,800 |
| 2025-05-07 | 4.950 | 4.950 | 4.880 | 4.900 | 4.807 | 2,254,400 |
| 2025-05-06 | 4.890 | 4.940 | 4.880 | 4.890 | 4.797 | 2,246,400 |
| 2025-05-05 | 4.880 | 4.920 | 4.880 | 4.910 | 4.817 | 4,705,600 |
| 2025-05-02 | 4.840 | 4.910 | 4.830 | 4.880 | 4.787 | 3,593,100 |
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.