Press Metal Aluminium Holdings Berhad (8869.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:52PM MYT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5.43 | 5.43 | 5.26 | 5.35 | 5.35 | 8,180,900 |
| May 20, 2024 | 5.23 | 5.43 | 5.21 | 5.39 | 5.39 | 7,922,500 |
| May 17, 2024 | 5.36 | 5.37 | 5.19 | 5.20 | 5.20 | 8,730,600 |
| May 16, 2024 | 5.42 | 5.45 | 5.34 | 5.36 | 5.36 | 4,734,600 |
| May 15, 2024 | 5.40 | 5.44 | 5.35 | 5.40 | 5.40 | 9,279,600 |
| May 14, 2024 | 5.32 | 5.43 | 5.31 | 5.37 | 5.37 | 6,583,400 |
| May 13, 2024 | 5.32 | 5.37 | 5.30 | 5.34 | 5.34 | 3,976,400 |
| May 10, 2024 | 5.32 | 5.40 | 5.30 | 5.34 | 5.34 | 4,064,100 |
| May 09, 2024 | 5.40 | 5.41 | 5.31 | 5.33 | 5.33 | 4,409,700 |
| May 08, 2024 | 5.39 | 5.45 | 5.37 | 5.40 | 5.40 | 7,488,600 |
| May 07, 2024 | 5.37 | 5.51 | 5.35 | 5.38 | 5.38 | 14,332,200 |
| May 06, 2024 | 5.32 | 5.37 | 5.30 | 5.33 | 5.33 | 4,967,700 |
| May 03, 2024 | 5.30 | 5.33 | 5.27 | 5.32 | 5.32 | 5,339,500 |
| May 02, 2024 | 5.36 | 5.40 | 5.29 | 5.33 | 5.33 | 5,991,700 |
| Apr 30, 2024 | 5.36 | 5.45 | 5.30 | 5.37 | 5.37 | 11,164,100 |
| Apr 29, 2024 | 5.33 | 5.41 | 5.33 | 5.35 | 5.35 | 6,819,500 |
| Apr 26, 2024 | 5.38 | 5.42 | 5.33 | 5.35 | 5.35 | 5,362,400 |
| Apr 25, 2024 | 5.53 | 5.53 | 5.39 | 5.43 | 5.43 | 6,656,400 |
| Apr 24, 2024 | 5.37 | 5.51 | 5.35 | 5.51 | 5.51 | 14,464,800 |
| Apr 23, 2024 | 5.40 | 5.44 | 5.36 | 5.38 | 5.38 | 5,298,600 |
| Apr 22, 2024 | 5.47 | 5.50 | 5.42 | 5.44 | 5.44 | 4,581,600 |
| Apr 19, 2024 | 5.32 | 5.47 | 5.30 | 5.44 | 5.44 | 12,790,700 |
| Apr 18, 2024 | 5.23 | 5.31 | 5.14 | 5.28 | 5.28 | 7,656,400 |
| Apr 17, 2024 | 5.34 | 5.35 | 5.23 | 5.26 | 5.26 | 9,806,500 |
| Apr 16, 2024 | 5.20 | 5.34 | 5.20 | 5.32 | 5.32 | 15,987,200 |
| Apr 15, 2024 | 5.20 | 5.36 | 5.18 | 5.22 | 5.22 | 27,634,800 |
| Apr 12, 2024 | 5.15 | 5.19 | 5.13 | 5.18 | 5.18 | 10,760,300 |
| Apr 09, 2024 | 5.17 | 5.20 | 5.14 | 5.15 | 5.15 | 7,550,700 |
| Apr 08, 2024 | 5.29 | 5.30 | 5.18 | 5.20 | 5.20 | 9,742,600 |
| Apr 05, 2024 | 5.11 | 5.35 | 5.04 | 5.29 | 5.29 | 27,260,100 |
| Apr 04, 2024 | 4.77 | 5.14 | 4.75 | 5.12 | 5.12 | 23,164,100 |
| Apr 03, 2024 | 4.66 | 4.78 | 4.66 | 4.77 | 4.77 | 4,585,400 |
| Apr 02, 2024 | 4.69 | 4.72 | 4.68 | 4.68 | 4.68 | 2,455,200 |
| Apr 01, 2024 | 4.65 | 4.70 | 4.65 | 4.69 | 4.69 | 1,209,600 |
| Mar 29, 2024 | 4.65 | 4.70 | 4.61 | 4.65 | 4.65 | 4,053,300 |
| Mar 27, 2024 | 4.63 | 4.73 | 4.61 | 4.66 | 4.66 | 3,900,500 |
| Mar 26, 2024 | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | 2,997,700 |
| Mar 25, 2024 | 4.61 | 4.62 | 4.57 | 4.60 | 4.60 | 2,825,500 |
| Mar 22, 2024 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | 5,635,800 |
| Mar 21, 2024 | 4.63 | 4.67 | 4.61 | 4.63 | 4.63 | 5,158,700 |
| Mar 20, 2024 | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | 4,754,900 |
| Mar 19, 2024 | 4.73 | 4.73 | 4.59 | 4.61 | 4.61 | 7,492,300 |
| Mar 18, 2024 | 4.72 | 4.74 | 4.69 | 4.73 | 4.73 | 3,350,900 |
| Mar 15, 2024 | 4.67 | 4.72 | 4.66 | 4.71 | 4.71 | 8,347,100 |
| Mar 14, 2024 | 4.64 | 4.71 | 4.63 | 4.70 | 4.70 | 4,234,400 |
| Mar 13, 2024 | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | 2,934,100 |
| Mar 13, 2024 | 0.0175 Dividend | |||||
| Mar 12, 2024 | 4.61 | 4.69 | 4.61 | 4.66 | 4.64 | 3,908,200 |
| Mar 11, 2024 | 4.55 | 4.66 | 4.54 | 4.63 | 4.61 | 3,546,400 |
| Mar 08, 2024 | 4.56 | 4.57 | 4.50 | 4.55 | 4.53 | 7,076,400 |
| Mar 07, 2024 | 4.49 | 4.58 | 4.49 | 4.54 | 4.52 | 4,680,100 |
| Mar 06, 2024 | 4.55 | 4.55 | 4.43 | 4.52 | 4.50 | 7,800,000 |
| Mar 05, 2024 | 4.65 | 4.65 | 4.51 | 4.54 | 4.52 | 8,074,700 |
| Mar 04, 2024 | 4.67 | 4.68 | 4.65 | 4.66 | 4.64 | 5,420,800 |
| Mar 01, 2024 | 4.68 | 4.70 | 4.66 | 4.67 | 4.65 | 4,377,300 |
| Feb 29, 2024 | 4.66 | 4.74 | 4.62 | 4.68 | 4.66 | 17,525,700 |
| Feb 28, 2024 | 4.69 | 4.72 | 4.65 | 4.65 | 4.63 | 5,223,000 |
| Feb 27, 2024 | 4.66 | 4.70 | 4.65 | 4.69 | 4.67 | 4,328,600 |
| Feb 26, 2024 | 4.68 | 4.69 | 4.66 | 4.66 | 4.64 | 4,610,900 |
| Feb 23, 2024 | 4.71 | 4.73 | 4.68 | 4.68 | 4.66 | 4,961,900 |
| Feb 22, 2024 | 4.72 | 4.72 | 4.70 | 4.72 | 4.70 | 4,984,300 |
| Feb 21, 2024 | 4.70 | 4.73 | 4.68 | 4.70 | 4.68 | 4,448,800 |
| Feb 20, 2024 | 4.67 | 4.74 | 4.66 | 4.72 | 4.70 | 5,164,300 |
| Feb 19, 2024 | 4.61 | 4.68 | 4.60 | 4.65 | 4.63 | 2,299,300 |
| Feb 16, 2024 | 4.59 | 4.62 | 4.58 | 4.61 | 4.59 | 4,378,800 |
| Feb 15, 2024 | 4.60 | 4.62 | 4.57 | 4.58 | 4.56 | 4,323,000 |
| Feb 14, 2024 | 4.67 | 4.68 | 4.56 | 4.60 | 4.58 | 6,955,500 |
| Feb 13, 2024 | 4.65 | 4.69 | 4.63 | 4.66 | 4.64 | 2,850,800 |
| Feb 09, 2024 | 4.65 | 4.65 | 4.60 | 4.63 | 4.61 | 1,136,000 |
| Feb 08, 2024 | 4.63 | 4.67 | 4.60 | 4.62 | 4.60 | 5,579,500 |
| Feb 07, 2024 | 4.67 | 4.67 | 4.61 | 4.64 | 4.62 | 3,673,000 |
| Feb 06, 2024 | 4.70 | 4.70 | 4.65 | 4.65 | 4.63 | 6,301,400 |
| Feb 05, 2024 | 4.69 | 4.73 | 4.65 | 4.68 | 4.66 | 6,736,700 |
| Feb 02, 2024 | 4.73 | 4.78 | 4.65 | 4.65 | 4.63 | 8,341,100 |
| Jan 31, 2024 | 4.75 | 4.78 | 4.70 | 4.74 | 4.72 | 6,974,400 |
| Jan 30, 2024 | 4.84 | 4.84 | 4.75 | 4.75 | 4.73 | 4,947,600 |
| Jan 29, 2024 | 4.77 | 4.85 | 4.76 | 4.83 | 4.81 | 6,509,700 |
| Jan 26, 2024 | 4.85 | 4.85 | 4.76 | 4.76 | 4.74 | 4,099,600 |
| Jan 24, 2024 | 4.79 | 4.87 | 4.78 | 4.85 | 4.83 | 4,056,300 |
| Jan 23, 2024 | 4.78 | 4.83 | 4.73 | 4.77 | 4.75 | 4,851,800 |
| Jan 22, 2024 | 4.79 | 4.83 | 4.71 | 4.78 | 4.76 | 6,720,500 |
| Jan 19, 2024 | 4.82 | 4.85 | 4.77 | 4.78 | 4.76 | 7,354,900 |
| Jan 18, 2024 | 4.89 | 4.89 | 4.81 | 4.81 | 4.79 | 4,120,300 |
| Jan 17, 2024 | 4.97 | 4.98 | 4.84 | 4.85 | 4.83 | 3,742,600 |
| Jan 16, 2024 | 4.93 | 5.02 | 4.93 | 5.00 | 4.98 | 4,332,400 |
| Jan 15, 2024 | 4.84 | 4.97 | 4.84 | 4.97 | 4.95 | 5,670,100 |
| Jan 12, 2024 | 4.81 | 4.87 | 4.80 | 4.84 | 4.82 | 5,313,100 |
| Jan 11, 2024 | 4.88 | 4.92 | 4.79 | 4.82 | 4.80 | 7,375,700 |
| Jan 10, 2024 | 4.87 | 4.91 | 4.87 | 4.90 | 4.88 | 4,283,300 |
| Jan 09, 2024 | 4.92 | 4.93 | 4.87 | 4.87 | 4.85 | 6,910,000 |
| Jan 08, 2024 | 4.86 | 4.94 | 4.86 | 4.92 | 4.90 | 5,756,100 |
| Jan 05, 2024 | 4.91 | 4.92 | 4.83 | 4.88 | 4.86 | 5,629,000 |
| Jan 04, 2024 | 4.94 | 4.94 | 4.84 | 4.89 | 4.87 | 3,457,300 |
| Jan 03, 2024 | 4.87 | 4.95 | 4.85 | 4.94 | 4.92 | 1,731,700 |
| Jan 02, 2024 | 4.81 | 4.86 | 4.79 | 4.86 | 4.84 | 2,217,700 |
| Dec 29, 2023 | 4.82 | 4.84 | 4.81 | 4.81 | 4.79 | 2,743,900 |
| Dec 28, 2023 | 4.81 | 4.82 | 4.77 | 4.81 | 4.79 | 2,483,400 |
| Dec 27, 2023 | 4.80 | 4.82 | 4.78 | 4.80 | 4.78 | 944,300 |
| Dec 26, 2023 | 4.85 | 4.85 | 4.79 | 4.79 | 4.77 | 818,200 |
| Dec 22, 2023 | 4.82 | 4.85 | 4.80 | 4.82 | 4.80 | 709,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.