See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← PCL.MSE stock page

PRESS CORPORATION LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-202,499.932,499.932,499.932,499.932,499.930
2024-08-192,499.932,499.932,499.932,499.932,499.930
2024-08-162,499.932,499.932,499.932,499.932,499.930
2024-08-152,499.942,499.942,499.932,499.932,499.93286
2024-08-142,499.972,499.972,499.942,499.942,499.94395
2024-08-132,499.972,499.972,499.972,499.972,499.970
2024-08-122,499.972,499.972,499.972,499.972,499.970
2024-08-092,499.972,499.972,499.972,499.972,499.970
2024-08-082,499.972,499.972,499.972,499.972,499.970
2024-08-072,499.972,499.972,499.972,499.972,499.970
2024-08-062,499.972,499.972,499.972,499.972,499.970
2024-08-052,499.972,499.972,499.972,499.972,499.970
2024-08-022,499.972,499.972,499.972,499.972,499.970
2024-08-012,499.972,499.972,499.972,499.972,499.9758
2024-07-312,499.972,499.972,499.972,499.972,499.970
2024-07-302,499.972,499.972,499.972,499.972,499.97257
2024-07-292,499.982,499.982,499.972,499.972,499.97397,106
2024-07-262,499.992,499.992,499.982,499.982,499.9839
2024-07-252,499.992,499.992,499.992,499.992,499.990
2024-07-242,499.992,499.992,499.992,499.992,499.990
2024-07-232,499.992,499.992,499.992,499.992,499.990
2024-07-222,499.992,499.992,499.992,499.992,499.993
2024-07-192,499.992,499.992,499.992,499.992,499.99100
2024-07-182,499.992,499.992,499.992,499.992,499.990
2024-07-172,499.992,499.992,499.992,499.992,499.990
2024-07-162,500.002,500.002,499.992,499.992,499.9938
2024-07-152,500.002,500.002,500.002,500.002,500.000
2024-07-122,500.002,500.002,500.002,500.002,500.0059
2024-07-112,500.002,500.002,500.002,500.002,500.0040
2024-07-102,506.972,506.972,500.002,500.002,500.0010
2024-07-092,506.972,506.972,506.972,506.972,506.970
2024-07-052,506.972,506.972,506.972,506.972,506.970
2024-07-042,506.972,506.972,506.972,506.972,506.972
2024-07-032,506.972,506.972,506.972,506.972,506.970
2024-07-022,506.972,506.972,506.972,506.972,506.9730
2024-07-012,506.972,506.972,506.972,506.972,506.97118
2024-06-282,506.972,506.972,506.972,506.972,506.970
2024-06-272,506.972,506.972,506.972,506.972,506.970
2024-06-262,506.972,506.972,506.972,506.972,506.9779
2024-06-252,506.972,506.972,506.972,506.972,506.970
2024-06-242,506.972,506.972,506.972,506.972,506.9739
2024-06-212,506.972,506.972,506.972,506.972,506.970
2024-06-202,506.972,506.972,506.972,506.972,506.970
2024-06-192,506.972,506.972,506.972,506.972,506.970
2024-06-182,506.972,506.972,506.972,506.972,506.970
2024-06-142,506.972,506.972,506.972,506.972,506.975,965
2024-06-132,506.972,506.972,506.972,506.972,506.970
2024-06-122,506.972,506.972,506.972,506.972,506.970
2024-06-112,506.972,506.972,506.972,506.972,506.970
2024-06-102,506.972,506.972,506.972,506.972,506.970
2024-06-072,506.982,506.982,506.972,506.972,506.97157,717
2024-06-062,506.982,506.982,506.982,506.982,506.9891,812
2024-06-052,506.982,506.982,506.982,506.982,506.980
2024-06-042,506.982,506.982,506.982,506.982,506.980
2024-06-032,506.982,506.982,506.982,506.982,506.98118
2024-05-312,506.982,506.982,506.982,506.982,506.983,000
2024-05-302,506.982,506.982,506.982,506.982,506.98127
2024-05-292,506.982,506.982,506.982,506.982,506.9819
2024-05-282,506.982,506.982,506.982,506.982,506.980
2024-05-272,506.982,506.982,506.972,506.982,506.984,500
← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.