KLSE:PMETAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	7.20	7.20	7.11	7.12	7.12	-1.39%	4,014,200
Dec 30, 2025	7.15	7.25	7.15	7.22	7.22	0.28%	8,198,900
Dec 29, 2025	7.22	7.25	7.13	7.20	7.20	0.28%	3,286,600
Dec 26, 2025	7.19	7.24	7.15	7.18	7.18	-0.14%	4,477,200
Dec 24, 2025	7.16	7.26	7.15	7.19	7.19	0.56%	10,528,300
Dec 23, 2025	7.05	7.18	7.00	7.15	7.15	0.85%	8,916,900
Dec 22, 2025	6.95	7.10	6.92	7.09	7.09	2.46%	10,893,200
Dec 19, 2025	6.96	6.98	6.88	6.92	6.92	-1.14%	18,486,400
Dec 18, 2025	6.89	7.02	6.89	7.00	7.00	1.60%	13,450,600
Dec 17, 2025	6.93	6.93	6.87	6.89	6.89	-0.58%	15,105,500
Dec 16, 2025	6.97	6.97	6.85	6.93	6.93	-0.14%	10,076,100
Dec 15, 2025	6.90	7.00	6.88	6.94	6.94	1.02%	11,553,400
Dec 12, 2025	6.80	6.91	6.76	6.87	6.87	0.29%	14,086,700
Dec 11, 2025	6.75	6.86	6.74	6.85	6.85	1.48%	8,500,600
Dec 10, 2025	6.84	6.84	6.66	6.75	6.75	-1.32%	10,857,200
Dec 9, 2025	6.82	6.85	6.68	6.84	6.84	0.74%	22,337,500
Dec 8, 2025	6.71	6.85	6.60	6.79	6.79	1.19%	11,015,900
Dec 5, 2025	6.75	6.75	6.67	6.71	6.71	-0.59%	11,018,600
Dec 4, 2025	6.70	6.85	6.69	6.75	6.73	0.75%	15,336,200
Dec 3, 2025	6.89	6.89	6.66	6.70	6.68	-2.19%	8,384,200
Dec 2, 2025	6.89	6.94	6.76	6.85	6.83	-0.72%	22,277,400
Dec 1, 2025	6.75	6.90	6.71	6.90	6.88	2.83%	6,994,900
Nov 28, 2025	6.70	6.77	6.64	6.71	6.69	0.15%	13,923,500
Nov 27, 2025	6.61	6.75	6.55	6.70	6.68	1.52%	8,125,600
Nov 26, 2025	6.50	6.65	6.48	6.60	6.58	1.54%	8,029,000
Nov 25, 2025	6.51	6.53	6.43	6.50	6.48	-0.15%	8,918,300
Nov 24, 2025	6.50	6.54	6.38	6.51	6.49	0.46%	47,050,100
Nov 21, 2025	6.47	6.51	6.41	6.48	6.46	0.15%	20,160,000
Nov 20, 2025	6.45	6.54	6.42	6.47	6.45	0.31%	7,862,300
Nov 19, 2025	6.41	6.46	6.37	6.45	6.43	0.16%	15,745,200
Nov 18, 2025	6.46	6.47	6.38	6.44	6.42	-0.31%	21,589,300
Nov 17, 2025	6.44	6.54	6.40	6.46	6.44	0.47%	20,671,600
Nov 14, 2025	6.48	6.48	6.41	6.43	6.41	-1.08%	7,595,600
Nov 13, 2025	6.40	6.50	6.40	6.50	6.48	1.88%	16,617,800
Nov 12, 2025	6.36	6.44	6.35	6.38	6.36	-	28,351,100
Nov 11, 2025	6.38	6.52	6.37	6.38	6.36	-	14,355,700
Nov 10, 2025	6.32	6.44	6.32	6.38	6.36	1.11%	23,543,200
Nov 7, 2025	6.27	6.33	6.27	6.31	6.29	-	5,392,200
Nov 6, 2025	6.25	6.34	6.25	6.31	6.29	0.96%	8,486,000
Nov 5, 2025	6.29	6.29	6.13	6.25	6.23	-0.79%	3,877,200
Nov 4, 2025	6.36	6.40	6.27	6.30	6.28	-0.94%	9,091,000
Nov 3, 2025	6.33	6.42	6.24	6.36	6.34	0.47%	7,661,000
Oct 31, 2025	6.27	6.35	6.27	6.33	6.31	0.80%	18,994,000
Oct 30, 2025	6.26	6.33	6.24	6.28	6.26	0.32%	17,241,000
Oct 29, 2025	6.20	6.27	6.17	6.26	6.24	0.81%	9,611,600
Oct 28, 2025	6.25	6.27	6.15	6.21	6.19	-	11,006,100
Oct 27, 2025	6.22	6.28	6.19	6.21	6.19	-	8,896,700
Oct 24, 2025	6.20	6.23	6.20	6.21	6.19	0.16%	9,644,700
Oct 23, 2025	6.13	6.22	6.12	6.20	6.18	1.14%	12,107,800
Oct 22, 2025	6.22	6.24	6.06	6.13	6.11	-1.45%	6,560,300