Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia · Delayed Price · Currency is MYR 5.41
+0.07 (1.31%)
At close: Aug 7, 2025
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.32 | 5.41 | 5.32 | 5.41 | 5.41 | 1.31% | 6,972,800 |
| Aug 6, 2025 | 5.39 | 5.40 | 5.28 | 5.34 | 5.34 | -1.48% | 3,493,100 |
| Aug 5, 2025 | 5.27 | 5.42 | 5.25 | 5.42 | 5.42 | 2.46% | 1,776,900 |
| Aug 4, 2025 | 5.33 | 5.33 | 5.24 | 5.29 | 5.29 | -0.75% | 4,367,100 |
| Aug 1, 2025 | 5.34 | 5.40 | 5.31 | 5.33 | 5.33 | -0.19% | 2,695,100 |
| Jul 31, 2025 | 5.48 | 5.48 | 5.33 | 5.34 | 5.34 | -2.20% | 4,191,200 |
| Jul 30, 2025 | 5.47 | 5.50 | 5.45 | 5.46 | 5.46 | - | 5,794,900 |
| Jul 29, 2025 | 5.32 | 5.50 | 5.32 | 5.46 | 5.46 | 2.06% | 7,898,400 |
| Jul 28, 2025 | 5.33 | 5.47 | 5.28 | 5.35 | 5.35 | 0.19% | 5,206,200 |
| Jul 25, 2025 | 5.33 | 5.36 | 5.22 | 5.34 | 5.34 | 0.19% | 3,212,100 |
| Jul 24, 2025 | 5.27 | 5.33 | 5.23 | 5.33 | 5.33 | 1.14% | 1,567,000 |
| Jul 23, 2025 | 5.26 | 5.28 | 5.21 | 5.27 | 5.27 | 1.15% | 2,962,200 |
| Jul 22, 2025 | 5.31 | 5.32 | 5.17 | 5.21 | 5.21 | -1.88% | 2,829,300 |
| Jul 21, 2025 | 5.13 | 5.34 | 5.11 | 5.31 | 5.31 | 3.51% | 5,186,200 |
| Jul 18, 2025 | 5.07 | 5.15 | 5.07 | 5.13 | 5.13 | 1.18% | 2,107,200 |
| Jul 17, 2025 | 5.03 | 5.12 | 5.03 | 5.07 | 5.07 | 0.80% | 3,047,700 |
| Jul 16, 2025 | 5.11 | 5.13 | 5.02 | 5.03 | 5.03 | -1.76% | 2,429,700 |
| Jul 15, 2025 | 5.11 | 5.16 | 5.09 | 5.12 | 5.12 | -0.39% | 1,182,400 |
| Jul 14, 2025 | 5.15 | 5.18 | 5.07 | 5.14 | 5.14 | -0.19% | 668,100 |
| Jul 11, 2025 | 5.17 | 5.18 | 5.12 | 5.15 | 5.15 | -0.19% | 4,923,300 |
| Jul 10, 2025 | 5.16 | 5.20 | 5.04 | 5.16 | 5.16 | 0.39% | 1,752,800 |
| Jul 9, 2025 | 5.19 | 5.19 | 5.12 | 5.14 | 5.14 | -0.96% | 3,338,500 |
| Jul 8, 2025 | 5.29 | 5.29 | 5.12 | 5.19 | 5.19 | -1.89% | 1,792,500 |
| Jul 7, 2025 | 5.29 | 5.32 | 5.21 | 5.29 | 5.29 | -0.19% | 6,760,500 |
| Jul 4, 2025 | 5.21 | 5.38 | 5.21 | 5.30 | 5.30 | 1.73% | 11,113,500 |
| Jul 3, 2025 | 5.09 | 5.23 | 5.09 | 5.21 | 5.21 | 1.96% | 9,213,200 |
| Jul 2, 2025 | 5.13 | 5.15 | 5.07 | 5.11 | 5.11 | -0.39% | 2,154,500 |
| Jul 1, 2025 | 5.18 | 5.18 | 5.07 | 5.13 | 5.13 | -0.97% | 2,075,800 |
| Jun 30, 2025 | 5.01 | 5.18 | 4.99 | 5.18 | 5.18 | 3.39% | 3,944,300 |
| Jun 26, 2025 | 5.00 | 5.04 | 4.95 | 5.01 | 5.01 | 0.20% | 1,534,000 |
| Jun 25, 2025 | 4.94 | 5.07 | 4.92 | 5.00 | 5.00 | 0.20% | 5,123,400 |
| Jun 24, 2025 | 4.89 | 5.03 | 4.89 | 4.99 | 4.99 | 2.04% | 2,976,600 |
| Jun 23, 2025 | 4.88 | 4.94 | 4.78 | 4.89 | 4.89 | 0.20% | 1,565,400 |
| Jun 20, 2025 | 4.89 | 4.93 | 4.81 | 4.88 | 4.88 | -0.41% | 15,232,000 |
| Jun 19, 2025 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.80% | 4,272,100 |
| Jun 18, 2025 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 5,703,300 |
| Jun 17, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,698,800 |
| Jun 16, 2025 | 5.02 | 5.04 | 4.96 | 5.00 | 5.00 | - | 3,786,900 |
| Jun 13, 2025 | 5.00 | 5.02 | 4.95 | 5.00 | 5.00 | -0.60% | 1,680,300 |
| Jun 12, 2025 | 5.01 | 5.05 | 4.98 | 5.03 | 5.03 | 0.60% | 3,922,200 |
| Jun 11, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | - | 5,853,900 |
| Jun 10, 2025 | 5.00 | 5.09 | 4.96 | 5.00 | 5.00 | - | 4,174,400 |
| Jun 9, 2025 | 4.99 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 1,943,000 |
| Jun 6, 2025 | 5.00 | 5.02 | 4.89 | 4.96 | 4.96 | -1.78% | 1,103,800 |
| Jun 5, 2025 | 4.89 | 5.05 | 4.89 | 5.05 | 5.03 | 3.06% | 2,487,800 |
| Jun 4, 2025 | 5.00 | 5.00 | 4.85 | 4.90 | 4.88 | -1.01% | 4,544,200 |
| Jun 3, 2025 | 5.04 | 5.07 | 4.95 | 4.95 | 4.93 | -1.79% | 5,242,200 |
| May 30, 2025 | 5.09 | 5.09 | 5.01 | 5.04 | 5.02 | 0.20% | 11,907,600 |
| May 29, 2025 | 5.02 | 5.06 | 5.00 | 5.03 | 5.01 | 0.60% | 3,150,900 |
| May 28, 2025 | 5.07 | 5.09 | 4.93 | 5.00 | 4.98 | -1.77% | 3,031,600 |