Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia · Delayed Price · Currency is MYR 7.52
-0.24 (-3.09%)
At close: Sep 15, 2026
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.76 | 7.77 | 7.51 | 7.52 | 7.52 | -3.09% | 13,856,800 |
| Sep 14, 2026 | 7.76 | 7.83 | 7.75 | 7.76 | 7.76 | - | 8,234,800 |
| Sep 11, 2026 | 7.80 | 7.84 | 7.71 | 7.76 | 7.76 | -1.34% | 6,535,300 |
| Sep 10, 2026 | 7.98 | 7.98 | 7.85 | 7.89 | 7.87 | -1.13% | 3,698,500 |
| Sep 9, 2026 | 7.95 | 7.99 | 7.84 | 7.98 | 7.95 | 0.50% | 4,204,800 |
| Sep 8, 2026 | 7.93 | 7.97 | 7.87 | 7.94 | 7.91 | -0.50% | 3,518,300 |
| Sep 7, 2026 | 7.98 | 8.07 | 7.92 | 7.98 | 7.95 | -0.37% | 3,155,800 |
| Sep 4, 2026 | 7.90 | 8.07 | 7.90 | 8.01 | 7.98 | 0.50% | 3,331,300 |
| Sep 3, 2026 | 7.96 | 8.00 | 7.81 | 7.97 | 7.94 | 0.25% | 7,510,500 |
| Sep 2, 2026 | 7.78 | 7.96 | 7.75 | 7.95 | 7.92 | 2.85% | 8,346,200 |
| Sep 1, 2026 | 8.05 | 8.08 | 7.65 | 7.73 | 7.71 | -3.37% | 16,722,800 |
| Aug 28, 2026 | 8.05 | 8.08 | 7.90 | 8.00 | 7.97 | -0.12% | 19,480,500 |
| Aug 27, 2026 | 7.99 | 8.05 | 7.88 | 8.01 | 7.98 | 0.75% | 5,160,200 |
| Aug 26, 2026 | 7.88 | 8.00 | 7.85 | 7.95 | 7.92 | 0.89% | 9,114,000 |
| Aug 24, 2026 | 7.86 | 8.09 | 7.84 | 7.88 | 7.86 | -0.13% | 11,137,700 |
| Aug 21, 2026 | 7.86 | 7.89 | 7.79 | 7.89 | 7.87 | 0.38% | 11,433,100 |
| Aug 20, 2026 | 7.88 | 7.95 | 7.81 | 7.86 | 7.84 | -0.51% | 5,542,600 |
| Aug 19, 2026 | 7.90 | 7.98 | 7.86 | 7.90 | 7.87 | - | 8,317,600 |
| Aug 18, 2026 | 7.78 | 7.93 | 7.75 | 7.90 | 7.87 | 1.54% | 8,289,900 |
| Aug 17, 2026 | 7.70 | 7.83 | 7.66 | 7.78 | 7.76 | 1.04% | 5,031,100 |
| Aug 14, 2026 | 7.98 | 8.00 | 7.68 | 7.70 | 7.68 | -3.51% | 14,685,400 |
| Aug 13, 2026 | 7.97 | 8.00 | 7.85 | 7.98 | 7.95 | -0.13% | 13,285,500 |
| Aug 12, 2026 | 7.92 | 8.05 | 7.90 | 7.99 | 7.96 | 0.88% | 16,070,900 |
| Aug 11, 2026 | 7.95 | 7.99 | 7.74 | 7.92 | 7.89 | -0.38% | 10,215,200 |
| Aug 10, 2026 | 7.93 | 8.00 | 7.84 | 7.95 | 7.92 | 0.25% | 3,252,300 |
| Aug 7, 2026 | 7.97 | 8.13 | 7.92 | 7.93 | 7.90 | -0.75% | 8,321,900 |
| Aug 6, 2026 | 8.31 | 8.31 | 7.99 | 7.99 | 7.96 | -3.85% | 6,871,200 |
| Aug 5, 2026 | 7.99 | 8.35 | 7.97 | 8.31 | 8.28 | 3.10% | 11,546,100 |
| Aug 4, 2026 | 7.98 | 8.06 | 7.88 | 8.06 | 8.03 | 1.38% | 4,971,000 |
| Aug 3, 2026 | 7.96 | 7.96 | 7.81 | 7.95 | 7.92 | -0.13% | 9,507,400 |
| Jul 31, 2026 | 7.91 | 8.02 | 7.91 | 7.96 | 7.93 | 0.63% | 7,630,200 |
| Jul 30, 2026 | 7.90 | 7.97 | 7.87 | 7.91 | 7.88 | 0.13% | 4,153,400 |
| Jul 29, 2026 | 7.83 | 7.97 | 7.83 | 7.90 | 7.87 | 0.13% | 6,538,400 |
| Jul 28, 2026 | 7.85 | 7.93 | 7.80 | 7.89 | 7.87 | 0.90% | 7,199,000 |
| Jul 27, 2026 | 7.86 | 7.91 | 7.82 | 7.82 | 7.80 | -0.51% | 6,512,000 |
| Jul 24, 2026 | 8.00 | 8.05 | 7.86 | 7.86 | 7.84 | -2.36% | 7,818,300 |
| Jul 23, 2026 | 8.10 | 8.15 | 7.98 | 8.05 | 8.02 | - | 5,407,900 |
| Jul 22, 2026 | 7.98 | 8.08 | 7.90 | 8.05 | 8.02 | 1.90% | 4,991,600 |
| Jul 21, 2026 | 7.90 | 7.93 | 7.78 | 7.90 | 7.87 | -0.13% | 7,236,100 |
| Jul 20, 2026 | 8.00 | 8.02 | 7.90 | 7.91 | 7.88 | -1.12% | 7,449,200 |
| Jul 17, 2026 | 8.03 | 8.05 | 7.95 | 8.00 | 7.97 | -0.87% | 12,810,500 |
| Jul 16, 2026 | 8.03 | 8.18 | 7.98 | 8.07 | 8.04 | 0.62% | 13,396,300 |
| Jul 15, 2026 | 8.19 | 8.20 | 8.02 | 8.02 | 7.99 | -2.08% | 13,613,300 |
| Jul 14, 2026 | 7.88 | 8.21 | 7.75 | 8.19 | 8.16 | 4.33% | 17,225,400 |
| Jul 13, 2026 | 7.72 | 7.93 | 7.62 | 7.85 | 7.83 | 1.95% | 16,342,200 |
| Jul 10, 2026 | 7.63 | 7.73 | 7.57 | 7.70 | 7.68 | 1.85% | 14,863,100 |
| Jul 9, 2026 | 7.50 | 7.62 | 7.43 | 7.56 | 7.54 | 0.80% | 13,907,700 |
| Jul 8, 2026 | 7.72 | 7.73 | 7.48 | 7.50 | 7.48 | -2.22% | 16,610,400 |
| Jul 7, 2026 | 7.58 | 7.70 | 7.48 | 7.67 | 7.65 | 1.32% | 6,868,900 |
| Jul 6, 2026 | 7.73 | 7.75 | 7.49 | 7.57 | 7.55 | -1.94% | 8,324,600 |