Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia · Delayed Price · Currency is MYR 6.21
+0.01 (0.16%)
At close: Oct 24, 2025
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.20 | 6.23 | 6.20 | 6.21 | 6.21 | 0.16% | 9,644,700 |
| Oct 23, 2025 | 6.13 | 6.22 | 6.12 | 6.20 | 6.20 | 1.14% | 12,107,800 |
| Oct 22, 2025 | 6.22 | 6.24 | 6.06 | 6.13 | 6.13 | -1.45% | 6,560,300 |
| Oct 21, 2025 | 6.25 | 6.30 | 6.20 | 6.22 | 6.22 | -0.48% | 8,918,200 |
| Oct 17, 2025 | 6.25 | 6.30 | 6.19 | 6.25 | 6.25 | -0.16% | 6,978,100 |
| Oct 16, 2025 | 6.27 | 6.28 | 6.20 | 6.26 | 6.26 | -0.16% | 6,808,700 |
| Oct 15, 2025 | 6.30 | 6.35 | 6.19 | 6.27 | 6.27 | -0.48% | 6,251,500 |
| Oct 14, 2025 | 6.25 | 6.36 | 6.23 | 6.30 | 6.30 | 0.80% | 15,236,000 |
| Oct 13, 2025 | 6.00 | 6.25 | 5.97 | 6.25 | 6.25 | 2.29% | 12,428,100 |
| Oct 10, 2025 | 6.03 | 6.19 | 5.94 | 6.11 | 6.11 | 1.16% | 21,236,600 |
| Oct 9, 2025 | 5.96 | 6.05 | 5.96 | 6.04 | 6.04 | 1.34% | 7,345,200 |
| Oct 8, 2025 | 5.98 | 5.98 | 5.89 | 5.96 | 5.96 | -0.33% | 3,017,900 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | -0.33% | 4,395,100 |
| Oct 6, 2025 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | 0.50% | 5,044,000 |
| Oct 3, 2025 | 6.01 | 6.02 | 5.88 | 5.97 | 5.97 | -0.67% | 7,234,300 |
| Oct 2, 2025 | 5.94 | 6.01 | 5.93 | 6.01 | 6.01 | 1.35% | 8,719,100 |
| Oct 1, 2025 | 5.93 | 5.99 | 5.91 | 5.93 | 5.93 | 0.34% | 5,259,500 |
| Sep 30, 2025 | 5.94 | 5.95 | 5.87 | 5.91 | 5.91 | - | 9,552,400 |
| Sep 29, 2025 | 5.86 | 5.94 | 5.85 | 5.91 | 5.91 | 0.51% | 11,894,200 |
| Sep 26, 2025 | 5.81 | 5.88 | 5.81 | 5.88 | 5.88 | 0.68% | 13,122,500 |
| Sep 25, 2025 | 5.80 | 5.87 | 5.79 | 5.84 | 5.84 | - | 6,335,500 |
| Sep 24, 2025 | 5.74 | 5.84 | 5.68 | 5.84 | 5.84 | 1.74% | 12,385,900 |
| Sep 23, 2025 | 5.65 | 5.74 | 5.65 | 5.74 | 5.74 | 1.23% | 8,860,200 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.63 | 5.67 | 5.67 | -0.53% | 2,844,200 |
| Sep 19, 2025 | 5.68 | 5.71 | 5.64 | 5.70 | 5.70 | -0.18% | 10,400,900 |
| Sep 18, 2025 | 5.75 | 5.75 | 5.66 | 5.71 | 5.71 | -0.35% | 4,893,000 |
| Sep 17, 2025 | 5.70 | 5.77 | 5.62 | 5.73 | 5.73 | 1.42% | 10,996,900 |
| Sep 12, 2025 | 5.56 | 5.66 | 5.56 | 5.65 | 5.65 | 1.62% | 6,060,500 |
| Sep 11, 2025 | 5.63 | 5.63 | 5.51 | 5.56 | 5.56 | -1.07% | 3,703,900 |
| Sep 10, 2025 | 5.55 | 5.63 | 5.51 | 5.62 | 5.62 | 1.26% | 5,933,200 |
| Sep 9, 2025 | 5.55 | 5.55 | 5.51 | 5.55 | 5.53 | - | 3,121,800 |
| Sep 8, 2025 | 5.60 | 5.62 | 5.51 | 5.55 | 5.53 | -0.54% | 2,211,900 |
| Sep 4, 2025 | 5.57 | 5.59 | 5.53 | 5.58 | 5.56 | 0.18% | 2,812,100 |
| Sep 3, 2025 | 5.58 | 5.59 | 5.52 | 5.57 | 5.55 | 0.18% | 7,186,700 |
| Sep 2, 2025 | 5.59 | 5.59 | 5.51 | 5.56 | 5.54 | - | 6,244,500 |
| Aug 29, 2025 | 5.62 | 5.63 | 5.48 | 5.56 | 5.54 | -1.07% | 6,402,800 |
| Aug 28, 2025 | 5.71 | 5.71 | 5.58 | 5.62 | 5.60 | -1.58% | 4,157,200 |
| Aug 27, 2025 | 5.63 | 5.72 | 5.56 | 5.71 | 5.69 | 1.42% | 6,071,600 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.61 | -2.09% | 12,334,000 |
| Aug 25, 2025 | 5.65 | 5.79 | 5.65 | 5.75 | 5.73 | 1.77% | 5,988,700 |
| Aug 22, 2025 | 5.52 | 5.67 | 5.50 | 5.65 | 5.63 | 2.36% | 10,748,100 |
| Aug 21, 2025 | 5.57 | 5.60 | 5.47 | 5.52 | 5.50 | -0.90% | 5,053,800 |
| Aug 20, 2025 | 5.61 | 5.62 | 5.57 | 5.57 | 5.55 | -0.71% | 7,438,000 |
| Aug 19, 2025 | 5.60 | 5.64 | 5.59 | 5.61 | 5.59 | 0.18% | 6,328,800 |
| Aug 18, 2025 | 5.60 | 5.62 | 5.55 | 5.60 | 5.58 | - | 3,939,500 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.54 | 5.60 | 5.58 | -0.71% | 3,628,200 |
| Aug 14, 2025 | 5.56 | 5.64 | 5.53 | 5.64 | 5.62 | 0.53% | 4,981,500 |
| Aug 13, 2025 | 5.50 | 5.62 | 5.50 | 5.61 | 5.59 | 1.26% | 7,796,700 |
| Aug 12, 2025 | 5.49 | 5.54 | 5.44 | 5.54 | 5.52 | 1.28% | 7,094,500 |
| Aug 11, 2025 | 5.44 | 5.50 | 5.43 | 5.47 | 5.45 | 0.74% | 7,310,200 |