Press Metal Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-01 | 4.700 | 4.760 | 4.570 | 4.680 | 4.559 | 10,060,500 |
| 2024-10-30 | 4.760 | 4.820 | 4.710 | 4.750 | 4.627 | 4,527,800 |
| 2024-10-29 | 4.750 | 4.790 | 4.710 | 4.730 | 4.608 | 5,179,100 |
| 2024-10-28 | 4.760 | 4.820 | 4.710 | 4.750 | 4.627 | 3,105,500 |
| 2024-10-25 | 4.780 | 4.870 | 4.760 | 4.770 | 4.647 | 4,101,800 |
| 2024-10-24 | 4.770 | 4.830 | 4.750 | 4.780 | 4.657 | 5,222,400 |
| 2024-10-23 | 4.870 | 4.890 | 4.740 | 4.770 | 4.647 | 5,987,800 |
| 2024-10-22 | 4.810 | 4.890 | 4.800 | 4.860 | 4.734 | 3,941,300 |
| 2024-10-21 | 4.800 | 4.850 | 4.730 | 4.840 | 4.715 | 3,077,900 |
| 2024-10-18 | 4.720 | 4.880 | 4.700 | 4.800 | 4.676 | 4,316,300 |
| 2024-10-17 | 4.710 | 4.800 | 4.710 | 4.720 | 4.598 | 3,970,300 |
| 2024-10-16 | 4.840 | 4.840 | 4.690 | 4.710 | 4.588 | 6,856,900 |
| 2024-10-15 | 4.850 | 4.890 | 4.820 | 4.820 | 4.696 | 5,153,500 |
| 2024-10-14 | 4.860 | 4.900 | 4.830 | 4.850 | 4.725 | 4,800,200 |
| 2024-10-11 | 4.910 | 4.920 | 4.850 | 4.880 | 4.754 | 2,785,500 |
| 2024-10-10 | 4.910 | 4.940 | 4.880 | 4.890 | 4.764 | 2,375,000 |
| 2024-10-09 | 5.070 | 5.070 | 4.880 | 4.880 | 4.754 | 5,477,000 |
| 2024-10-08 | 5.100 | 5.140 | 5.010 | 5.070 | 4.939 | 10,906,500 |
| 2024-10-07 | 4.950 | 5.150 | 4.890 | 5.100 | 4.968 | 14,855,500 |
| 2024-10-04 | 4.940 | 5.020 | 4.870 | 4.920 | 4.793 | 10,407,500 |
| 2024-10-03 | 4.960 | 5.020 | 4.920 | 4.950 | 4.822 | 4,703,800 |
| 2024-10-02 | 5.020 | 5.040 | 4.950 | 4.970 | 4.842 | 4,873,900 |
| 2024-10-01 | 5.060 | 5.070 | 5.030 | 5.050 | 4.920 | 6,390,400 |
| 2024-09-30 | 5.090 | 5.210 | 5.000 | 5.060 | 4.929 | 14,577,800 |
| 2024-09-27 | 4.900 | 5.220 | 4.900 | 5.040 | 4.910 | 19,070,699 |
| 2024-09-26 | 4.860 | 4.920 | 4.850 | 4.880 | 4.754 | 9,942,700 |
| 2024-09-25 | 4.810 | 4.960 | 4.810 | 4.900 | 4.773 | 7,131,000 |
| 2024-09-24 | 4.850 | 4.900 | 4.780 | 4.800 | 4.676 | 5,020,700 |
| 2024-09-23 | 4.940 | 4.940 | 4.830 | 4.850 | 4.725 | 4,263,800 |
| 2024-09-20 | 4.950 | 4.970 | 4.910 | 4.940 | 4.812 | 12,140,300 |
| 2024-09-19 | 4.900 | 4.950 | 4.830 | 4.930 | 4.803 | 5,265,300 |
| 2024-09-18 | 4.910 | 4.910 | 4.760 | 4.850 | 4.725 | 2,656,200 |
| 2024-09-17 | 4.830 | 4.920 | 4.800 | 4.910 | 4.766 | 6,010,100 |
| 2024-09-13 | 4.650 | 4.820 | 4.620 | 4.780 | 4.640 | 6,575,200 |
| 2024-09-12 | 4.550 | 4.650 | 4.500 | 4.610 | 4.475 | 10,822,000 |
| 2024-09-11 | 4.520 | 4.630 | 4.500 | 4.510 | 4.378 | 12,987,100 |
| 2024-09-10 | 4.680 | 4.770 | 4.370 | 4.500 | 4.368 | 31,337,801 |
| 2024-09-09 | 4.790 | 4.800 | 4.670 | 4.680 | 4.543 | 5,879,700 |
| 2024-09-06 | 4.860 | 4.890 | 4.730 | 4.800 | 4.659 | 6,829,000 |
| 2024-09-05 | 4.840 | 4.900 | 4.830 | 4.860 | 4.718 | 6,187,900 |
| 2024-09-04 | 4.850 | 4.880 | 4.800 | 4.830 | 4.688 | 8,186,300 |
| 2024-09-03 | 4.870 | 4.950 | 4.850 | 4.890 | 4.747 | 6,432,100 |
| 2024-09-02 | 4.970 | 4.970 | 4.800 | 4.920 | 4.776 | 9,585,400 |
| 2024-08-30 | 5.200 | 5.210 | 4.850 | 4.970 | 4.824 | 21,903,801 |
| 2024-08-29 | 5.130 | 5.160 | 5.030 | 5.150 | 4.999 | 11,966,300 |
| 2024-08-28 | 5.360 | 5.400 | 5.100 | 5.130 | 4.980 | 12,514,000 |
| 2024-08-27 | 5.220 | 5.380 | 5.210 | 5.350 | 5.193 | 13,077,800 |
| 2024-08-26 | 5.180 | 5.230 | 5.110 | 5.210 | 5.057 | 5,780,800 |
| 2024-08-23 | 5.090 | 5.140 | 5.070 | 5.140 | 4.989 | 1,161,800 |
| 2024-08-22 | 5.080 | 5.150 | 5.050 | 5.090 | 4.941 | 4,147,200 |
| 2024-08-21 | 5.100 | 5.200 | 5.080 | 5.090 | 4.941 | 3,451,600 |
| 2024-08-20 | 5.180 | 5.250 | 5.090 | 5.090 | 4.941 | 6,980,100 |
| 2024-08-19 | 5.030 | 5.180 | 5.030 | 5.140 | 4.989 | 5,390,900 |
| 2024-08-16 | 5.010 | 5.110 | 4.990 | 5.020 | 4.873 | 5,666,600 |
| 2024-08-15 | 5.000 | 5.010 | 4.940 | 4.950 | 4.805 | 4,147,900 |
| 2024-08-14 | 4.950 | 5.030 | 4.910 | 5.030 | 4.883 | 8,597,600 |
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.