Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.950 | 4.950 | 4.800 | 4.880 | 4.770 | 1,552,600 |
| 2025-01-27 | 5.020 | 5.030 | 4.950 | 4.950 | 4.839 | 3,531,900 |
| 2025-01-24 | 4.970 | 5.110 | 4.950 | 5.020 | 4.907 | 6,033,300 |
| 2025-01-23 | 5.000 | 5.060 | 4.980 | 4.990 | 4.878 | 5,541,900 |
| 2025-01-22 | 5.180 | 5.180 | 5.010 | 5.010 | 4.898 | 3,334,900 |
| 2025-01-21 | 4.980 | 5.180 | 4.940 | 5.180 | 5.064 | 9,872,400 |
| 2025-01-20 | 4.910 | 4.980 | 4.870 | 4.980 | 4.868 | 5,964,000 |
| 2025-01-17 | 4.800 | 4.910 | 4.720 | 4.850 | 4.741 | 5,282,700 |
| 2025-01-16 | 4.830 | 4.850 | 4.750 | 4.800 | 4.692 | 5,798,600 |
| 2025-01-15 | 4.710 | 4.820 | 4.690 | 4.820 | 4.712 | 6,884,300 |
| 2025-01-14 | 4.720 | 4.790 | 4.670 | 4.670 | 4.565 | 3,648,200 |
| 2025-01-13 | 4.680 | 4.710 | 4.660 | 4.700 | 4.595 | 4,523,900 |
| 2025-01-10 | 4.710 | 4.720 | 4.680 | 4.680 | 4.575 | 4,793,100 |
| 2025-01-09 | 4.820 | 4.820 | 4.680 | 4.680 | 4.575 | 9,495,700 |
| 2025-01-08 | 4.800 | 4.830 | 4.780 | 4.790 | 4.683 | 4,051,500 |
| 2025-01-07 | 4.850 | 4.850 | 4.770 | 4.790 | 4.683 | 9,342,800 |
| 2025-01-06 | 4.850 | 4.880 | 4.840 | 4.850 | 4.741 | 3,486,300 |
| 2025-01-03 | 4.810 | 4.900 | 4.810 | 4.850 | 4.741 | 2,985,300 |
| 2025-01-02 | 4.860 | 4.880 | 4.780 | 4.830 | 4.722 | 2,718,700 |
| 2024-12-31 | 4.890 | 4.920 | 4.850 | 4.900 | 4.790 | 3,506,400 |
| 2024-12-30 | 4.880 | 4.920 | 4.830 | 4.890 | 4.780 | 3,599,900 |
| 2024-12-27 | 4.830 | 4.910 | 4.830 | 4.880 | 4.770 | 2,395,700 |
| 2024-12-26 | 4.710 | 4.820 | 4.710 | 4.800 | 4.692 | 1,951,400 |
| 2024-12-24 | 4.680 | 4.740 | 4.670 | 4.680 | 4.575 | 1,222,800 |
| 2024-12-23 | 4.700 | 4.740 | 4.670 | 4.670 | 4.565 | 3,526,500 |
| 2024-12-20 | 4.790 | 4.810 | 4.700 | 4.710 | 4.604 | 7,681,700 |
| 2024-12-19 | 4.800 | 4.850 | 4.760 | 4.790 | 4.683 | 3,879,200 |
| 2024-12-18 | 4.850 | 4.870 | 4.830 | 4.830 | 4.722 | 2,736,200 |
| 2024-12-17 | 4.950 | 4.990 | 4.860 | 4.860 | 4.751 | 6,202,100 |
| 2024-12-16 | 5.030 | 5.060 | 4.950 | 5.030 | 4.917 | 2,281,000 |
| 2024-12-13 | 4.950 | 5.080 | 4.950 | 5.050 | 4.920 | 9,238,700 |
| 2024-12-12 | 4.930 | 5.010 | 4.900 | 4.950 | 4.822 | 3,381,300 |
| 2024-12-11 | 4.960 | 5.010 | 4.920 | 4.930 | 4.803 | 2,511,300 |
| 2024-12-10 | 4.920 | 5.000 | 4.900 | 4.960 | 4.832 | 6,767,700 |
| 2024-12-09 | 4.980 | 4.990 | 4.910 | 4.930 | 4.803 | 4,341,400 |
| 2024-12-06 | 4.960 | 4.990 | 4.890 | 4.960 | 4.832 | 4,277,400 |
| 2024-12-05 | 4.980 | 5.040 | 4.960 | 5.000 | 4.871 | 8,176,100 |
| 2024-12-04 | 5.020 | 5.070 | 4.980 | 4.980 | 4.851 | 4,712,600 |
| 2024-12-03 | 4.960 | 5.080 | 4.940 | 5.010 | 4.881 | 4,367,400 |
| 2024-12-02 | 4.710 | 4.960 | 4.700 | 4.940 | 4.812 | 13,641,400 |
| 2024-11-29 | 4.640 | 4.700 | 4.610 | 4.640 | 4.520 | 5,496,400 |
| 2024-11-28 | 4.740 | 4.740 | 4.660 | 4.680 | 4.559 | 3,059,300 |
| 2024-11-27 | 4.640 | 4.710 | 4.640 | 4.700 | 4.579 | 7,793,400 |
| 2024-11-26 | 4.690 | 4.710 | 4.610 | 4.700 | 4.579 | 2,399,900 |
| 2024-11-25 | 4.720 | 4.720 | 4.640 | 4.660 | 4.540 | 16,986,199 |
| 2024-11-22 | 4.660 | 4.740 | 4.640 | 4.680 | 4.559 | 4,270,700 |
| 2024-11-21 | 4.670 | 4.690 | 4.570 | 4.640 | 4.520 | 5,042,600 |
| 2024-11-20 | 4.620 | 4.680 | 4.560 | 4.660 | 4.540 | 3,031,100 |
| 2024-11-19 | 4.720 | 4.720 | 4.610 | 4.610 | 4.491 | 6,848,200 |
| 2024-11-18 | 4.570 | 4.780 | 4.500 | 4.690 | 4.569 | 13,291,300 |
| 2024-11-15 | 4.420 | 4.510 | 4.360 | 4.400 | 4.286 | 8,538,500 |
| 2024-11-14 | 4.590 | 4.610 | 4.400 | 4.400 | 4.286 | 11,482,300 |
| 2024-11-13 | 4.590 | 4.620 | 4.460 | 4.590 | 4.471 | 4,785,300 |
| 2024-11-12 | 4.680 | 4.700 | 4.520 | 4.520 | 4.403 | 7,602,200 |
| 2024-11-11 | 4.660 | 4.720 | 4.660 | 4.710 | 4.588 | 1,728,400 |
| 2024-11-08 | 4.710 | 4.730 | 4.660 | 4.660 | 4.540 | 3,561,700 |
| 2024-11-07 | 4.850 | 4.870 | 4.680 | 4.680 | 4.559 | 7,145,500 |
| 2024-11-06 | 4.660 | 4.880 | 4.660 | 4.840 | 4.715 | 4,477,900 |
| 2024-11-05 | 4.670 | 4.720 | 4.650 | 4.660 | 4.540 | 3,077,800 |
| 2024-11-04 | 4.690 | 4.710 | 4.620 | 4.680 | 4.559 | 4,069,500 |
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.