Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4.800 | 4.920 | 4.760 | 4.900 | 4.807 | 4,048,300 |
| 2025-04-29 | 4.920 | 4.930 | 4.790 | 4.790 | 4.699 | 3,780,700 |
| 2025-04-28 | 4.840 | 4.940 | 4.840 | 4.900 | 4.807 | 2,319,100 |
| 2025-04-25 | 4.770 | 4.850 | 4.770 | 4.840 | 4.748 | 2,007,200 |
| 2025-04-24 | 4.780 | 4.820 | 4.740 | 4.740 | 4.650 | 3,687,000 |
| 2025-04-23 | 4.760 | 4.780 | 4.730 | 4.750 | 4.660 | 2,246,200 |
| 2025-04-22 | 4.780 | 4.800 | 4.680 | 4.700 | 4.611 | 5,728,500 |
| 2025-04-21 | 4.880 | 4.880 | 4.780 | 4.800 | 4.709 | 971,400 |
| 2025-04-18 | 4.800 | 4.850 | 4.780 | 4.820 | 4.729 | 1,976,900 |
| 2025-04-17 | 4.800 | 4.830 | 4.790 | 4.800 | 4.709 | 3,562,900 |
| 2025-04-16 | 4.950 | 4.970 | 4.800 | 4.820 | 4.729 | 5,960,300 |
| 2025-04-15 | 4.750 | 4.950 | 4.660 | 4.950 | 4.856 | 5,674,000 |
| 2025-04-14 | 4.600 | 4.730 | 4.540 | 4.730 | 4.640 | 4,018,700 |
| 2025-04-11 | 4.470 | 4.480 | 4.390 | 4.420 | 4.336 | 4,809,600 |
| 2025-04-10 | 4.580 | 4.600 | 4.400 | 4.490 | 4.405 | 16,219,700 |
| 2025-04-09 | 4.480 | 4.520 | 4.140 | 4.250 | 4.169 | 10,946,500 |
| 2025-04-08 | 4.450 | 4.570 | 4.400 | 4.470 | 4.385 | 13,131,100 |
| 2025-04-07 | 4.850 | 4.890 | 4.300 | 4.390 | 4.307 | 18,700,900 |
| 2025-04-04 | 4.850 | 4.950 | 4.850 | 4.910 | 4.817 | 6,325,000 |
| 2025-04-03 | 4.980 | 5.000 | 4.870 | 4.870 | 4.778 | 6,857,100 |
| 2025-04-02 | 5.050 | 5.060 | 4.980 | 5.030 | 4.935 | 2,387,800 |
| 2025-03-28 | 5.080 | 5.080 | 5.020 | 5.040 | 4.944 | 4,564,400 |
| 2025-03-27 | 5.000 | 5.080 | 5.000 | 5.050 | 4.954 | 3,839,400 |
| 2025-03-26 | 4.970 | 5.040 | 4.940 | 5.000 | 4.905 | 2,787,600 |
| 2025-03-25 | 5.020 | 5.030 | 4.930 | 5.000 | 4.905 | 10,565,400 |
| 2025-03-24 | 4.990 | 5.020 | 4.970 | 4.990 | 4.895 | 6,161,400 |
| 2025-03-21 | 5.000 | 5.030 | 4.940 | 4.980 | 4.886 | 12,588,400 |
| 2025-03-20 | 5.010 | 5.030 | 5.010 | 5.010 | 4.915 | 2,308,500 |
| 2025-03-19 | 4.950 | 5.080 | 4.930 | 5.000 | 4.905 | 9,312,400 |
| 2025-03-17 | 5.000 | 5.060 | 4.990 | 4.990 | 4.895 | 6,794,700 |
| 2025-03-14 | 4.910 | 5.030 | 4.910 | 5.010 | 4.915 | 7,339,900 |
| 2025-03-13 | 4.880 | 4.980 | 4.850 | 4.940 | 4.846 | 17,674,400 |
| 2025-03-12 | 4.900 | 4.980 | 4.840 | 4.850 | 4.758 | 13,453,300 |
| 2025-03-11 | 4.990 | 5.000 | 4.880 | 4.930 | 4.819 | 16,058,500 |
| 2025-03-10 | 5.060 | 5.140 | 5.020 | 5.020 | 4.907 | 3,837,400 |
| 2025-03-07 | 5.020 | 5.090 | 5.020 | 5.050 | 4.937 | 3,507,600 |
| 2025-03-06 | 5.020 | 5.050 | 4.960 | 5.050 | 4.937 | 4,966,900 |
| 2025-03-05 | 4.850 | 5.000 | 4.850 | 5.000 | 4.888 | 2,890,200 |
| 2025-03-04 | 4.900 | 4.900 | 4.750 | 4.850 | 4.741 | 6,799,000 |
| 2025-03-03 | 5.050 | 5.070 | 4.900 | 4.920 | 4.810 | 3,818,400 |
| 2025-02-28 | 5.230 | 5.250 | 4.980 | 5.050 | 4.937 | 13,227,900 |
| 2025-02-27 | 5.100 | 5.280 | 5.070 | 5.250 | 5.132 | 14,998,400 |
| 2025-02-26 | 5.030 | 5.080 | 4.940 | 5.000 | 4.888 | 4,548,900 |
| 2025-02-25 | 5.120 | 5.170 | 5.020 | 5.020 | 4.907 | 3,100,900 |
| 2025-02-24 | 5.160 | 5.160 | 5.070 | 5.130 | 5.015 | 2,767,200 |
| 2025-02-21 | 5.210 | 5.210 | 5.150 | 5.180 | 5.064 | 6,204,500 |
| 2025-02-20 | 5.090 | 5.200 | 5.020 | 5.200 | 5.083 | 6,238,100 |
| 2025-02-19 | 5.150 | 5.150 | 5.020 | 5.090 | 4.976 | 11,842,400 |
| 2025-02-18 | 5.110 | 5.180 | 5.100 | 5.150 | 5.034 | 7,737,700 |
| 2025-02-17 | 5.000 | 5.200 | 5.000 | 5.100 | 4.986 | 12,154,900 |
| 2025-02-14 | 5.020 | 5.050 | 4.960 | 5.000 | 4.888 | 2,301,600 |
| 2025-02-13 | 5.020 | 5.020 | 4.960 | 4.960 | 4.849 | 2,838,200 |
| 2025-02-12 | 5.000 | 5.050 | 4.900 | 5.000 | 4.888 | 6,238,600 |
| 2025-02-10 | 4.980 | 5.040 | 4.950 | 5.000 | 4.888 | 2,368,800 |
| 2025-02-07 | 4.980 | 5.030 | 4.960 | 5.000 | 4.888 | 3,977,300 |
| 2025-02-06 | 4.980 | 5.020 | 4.970 | 4.990 | 4.878 | 2,124,200 |
| 2025-02-05 | 4.920 | 5.010 | 4.920 | 4.980 | 4.868 | 3,795,500 |
| 2025-02-04 | 4.860 | 4.950 | 4.810 | 4.920 | 4.810 | 3,591,100 |
| 2025-02-03 | 4.850 | 4.920 | 4.850 | 4.900 | 4.790 | 2,180,900 |
| 2025-01-31 | 4.860 | 4.940 | 4.860 | 4.890 | 4.780 | 3,563,100 |
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.