Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia · Delayed Price · Currency is MYR 8.42
+0.35 (4.34%)
At close: Apr 24, 2026
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.07 | 8.48 | 8.05 | 8.42 | 8.42 | 4.34% | 21,687,900 |
| Apr 23, 2026 | 7.86 | 8.10 | 7.86 | 8.07 | 8.07 | 2.67% | 15,943,000 |
| Apr 22, 2026 | 7.78 | 7.92 | 7.76 | 7.86 | 7.86 | 1.03% | 5,855,200 |
| Apr 21, 2026 | 7.94 | 7.94 | 7.75 | 7.78 | 7.78 | -2.02% | 6,607,200 |
| Apr 20, 2026 | 7.96 | 7.99 | 7.92 | 7.94 | 7.94 | -0.25% | 5,652,400 |
| Apr 17, 2026 | 7.96 | 7.99 | 7.86 | 7.96 | 7.96 | 0.13% | 5,770,100 |
| Apr 16, 2026 | 8.05 | 8.05 | 7.81 | 7.95 | 7.95 | -0.75% | 11,734,500 |
| Apr 15, 2026 | 7.95 | 8.05 | 7.89 | 8.01 | 8.01 | 0.63% | 9,457,700 |
| Apr 14, 2026 | 7.97 | 8.01 | 7.85 | 7.96 | 7.96 | 0.13% | 10,021,200 |
| Apr 13, 2026 | 7.95 | 7.97 | 7.79 | 7.95 | 7.95 | 0.63% | 5,258,200 |
| Apr 10, 2026 | 7.86 | 7.92 | 7.78 | 7.90 | 7.90 | 0.51% | 8,296,100 |
| Apr 9, 2026 | 7.87 | 7.97 | 7.80 | 7.86 | 7.86 | -1.13% | 9,881,500 |
| Apr 8, 2026 | 7.81 | 7.99 | 7.73 | 7.95 | 7.95 | 1.66% | 5,713,100 |
| Apr 7, 2026 | 7.88 | 7.90 | 7.80 | 7.82 | 7.82 | -0.89% | 8,536,300 |
| Apr 6, 2026 | 7.94 | 8.05 | 7.86 | 7.89 | 7.89 | -0.63% | 3,838,900 |
| Apr 3, 2026 | 7.81 | 7.95 | 7.81 | 7.94 | 7.94 | 1.66% | 2,913,000 |
| Apr 2, 2026 | 8.02 | 8.20 | 7.78 | 7.81 | 7.81 | -1.76% | 10,544,500 |
| Apr 1, 2026 | 8.05 | 8.05 | 7.76 | 7.95 | 7.95 | -0.62% | 13,314,900 |
| Mar 31, 2026 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -1.11% | 13,357,900 |
| Mar 30, 2026 | 7.80 | 8.26 | 7.79 | 8.09 | 8.09 | 6.31% | 27,454,800 |
| Mar 27, 2026 | 7.68 | 7.71 | 7.53 | 7.61 | 7.61 | -0.91% | 9,515,200 |
| Mar 26, 2026 | 7.56 | 7.75 | 7.50 | 7.68 | 7.68 | 1.72% | 7,458,400 |
| Mar 25, 2026 | 7.38 | 7.58 | 7.38 | 7.55 | 7.55 | 3.28% | 13,147,900 |
| Mar 24, 2026 | 7.89 | 7.97 | 7.25 | 7.31 | 7.31 | -5.92% | 32,334,300 |
| Mar 19, 2026 | 7.68 | 7.84 | 7.60 | 7.77 | 7.77 | 1.44% | 31,884,000 |
| Mar 18, 2026 | 7.53 | 7.67 | 7.53 | 7.66 | 7.66 | 0.79% | 23,367,400 |
| Mar 17, 2026 | 7.64 | 7.70 | 7.55 | 7.60 | 7.60 | -0.13% | 14,136,700 |
| Mar 16, 2026 | 7.60 | 7.68 | 7.50 | 7.61 | 7.61 | 0.79% | 10,844,900 |
| Mar 13, 2026 | 7.52 | 7.70 | 7.52 | 7.55 | 7.55 | 0.40% | 9,978,300 |
| Mar 12, 2026 | 7.58 | 7.59 | 7.38 | 7.52 | 7.52 | -0.79% | 11,100,800 |
| Mar 11, 2026 | 7.61 | 7.73 | 7.47 | 7.58 | 7.58 | -0.26% | 12,638,500 |
| Mar 10, 2026 | 7.60 | 7.65 | 7.36 | 7.60 | 7.58 | 1.47% | 15,113,100 |
| Mar 9, 2026 | 7.84 | 7.94 | 7.32 | 7.49 | 7.47 | -4.10% | 29,068,100 |
| Mar 6, 2026 | 7.65 | 7.81 | 7.64 | 7.81 | 7.79 | 2.09% | 15,930,500 |
| Mar 5, 2026 | 7.50 | 7.70 | 7.49 | 7.65 | 7.63 | 3.38% | 17,418,300 |
| Mar 4, 2026 | 7.34 | 7.50 | 7.30 | 7.40 | 7.38 | 0.82% | 16,449,200 |
| Mar 3, 2026 | 7.22 | 7.42 | 7.18 | 7.34 | 7.32 | 1.80% | 25,115,600 |
| Mar 2, 2026 | 7.01 | 7.38 | 6.99 | 7.21 | 7.19 | 1.12% | 14,943,500 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.13 | 7.13 | 7.11 | -6.18% | 47,654,700 |
| Feb 26, 2026 | 7.50 | 7.63 | 7.45 | 7.60 | 7.58 | 1.06% | 11,301,200 |
| Feb 25, 2026 | 7.26 | 7.55 | 7.26 | 7.52 | 7.50 | 1.48% | 8,005,100 |
| Feb 24, 2026 | 7.51 | 7.53 | 7.35 | 7.41 | 7.39 | -1.59% | 17,340,300 |
| Feb 23, 2026 | 7.69 | 7.69 | 7.51 | 7.53 | 7.51 | -2.21% | 22,660,400 |
| Feb 20, 2026 | 7.66 | 7.70 | 7.61 | 7.70 | 7.68 | 0.26% | 6,585,900 |
| Feb 19, 2026 | 7.67 | 7.74 | 7.56 | 7.68 | 7.66 | - | 10,469,100 |
| Feb 16, 2026 | 7.59 | 7.74 | 7.57 | 7.68 | 7.66 | 1.45% | 6,382,700 |
| Feb 13, 2026 | 7.69 | 7.71 | 7.57 | 7.57 | 7.55 | -1.56% | 10,986,200 |
| Feb 12, 2026 | 7.70 | 7.78 | 7.67 | 7.69 | 7.67 | -0.77% | 9,452,300 |
| Feb 11, 2026 | 7.65 | 7.75 | 7.63 | 7.75 | 7.73 | 1.97% | 13,828,700 |
| Feb 10, 2026 | 7.61 | 7.70 | 7.52 | 7.60 | 7.58 | - | 10,205,100 |