Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia · Delayed Price · Currency is MYR 6.86
0.00 (0.00%)
At close: Oct 29, 2026
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.84 | 6.98 | 6.84 | 6.86 | 6.86 | - | 7,617,000 |
| Oct 28, 2026 | 6.78 | 6.89 | 6.68 | 6.86 | 6.86 | 2.08% | 3,303,700 |
| Oct 27, 2026 | 6.78 | 6.84 | 6.71 | 6.72 | 6.72 | -0.44% | 6,828,800 |
| Oct 26, 2026 | 6.82 | 6.82 | 6.73 | 6.75 | 6.75 | 0.30% | 6,953,500 |
| Oct 23, 2026 | 6.94 | 6.94 | 6.64 | 6.73 | 6.73 | -3.03% | 13,253,600 |
| Oct 22, 2026 | 6.86 | 6.98 | 6.81 | 6.94 | 6.94 | 1.17% | 9,779,300 |
| Oct 21, 2026 | 6.77 | 6.86 | 6.70 | 6.86 | 6.86 | 1.63% | 7,175,700 |
| Oct 20, 2026 | 6.68 | 6.76 | 6.63 | 6.75 | 6.75 | 1.05% | 10,311,900 |
| Oct 19, 2026 | 6.50 | 6.71 | 6.50 | 6.68 | 6.68 | 2.77% | 17,169,700 |
| Oct 16, 2026 | 7.17 | 7.18 | 6.32 | 6.50 | 6.50 | -9.34% | 50,254,300 |
| Oct 15, 2026 | 7.23 | 7.23 | 7.01 | 7.17 | 7.17 | -0.55% | 12,000,600 |
| Oct 14, 2026 | 7.25 | 7.42 | 7.07 | 7.21 | 7.21 | -0.55% | 11,612,900 |
| Oct 13, 2026 | 7.22 | 7.28 | 7.14 | 7.25 | 7.25 | 0.42% | 3,851,300 |
| Oct 12, 2026 | 7.23 | 7.29 | 7.09 | 7.22 | 7.22 | -0.14% | 6,963,000 |
| Oct 9, 2026 | 7.17 | 7.27 | 7.12 | 7.23 | 7.23 | 1.54% | 6,058,600 |
| Oct 8, 2026 | 7.23 | 7.23 | 7.10 | 7.12 | 7.12 | -1.11% | 5,580,000 |
| Oct 7, 2026 | 7.19 | 7.25 | 7.11 | 7.20 | 7.20 | 0.14% | 8,624,200 |
| Oct 6, 2026 | 7.18 | 7.29 | 7.13 | 7.19 | 7.19 | 0.14% | 7,829,600 |
| Oct 5, 2026 | 7.17 | 7.21 | 7.15 | 7.18 | 7.18 | 0.14% | 7,698,000 |
| Oct 2, 2026 | 7.16 | 7.33 | 7.15 | 7.17 | 7.17 | 0.14% | 7,950,900 |
| Oct 1, 2026 | 7.45 | 7.45 | 7.16 | 7.16 | 7.16 | -3.89% | 8,002,400 |
| Sep 30, 2026 | 7.41 | 7.55 | 7.38 | 7.45 | 7.45 | - | 11,974,800 |
| Sep 29, 2026 | 7.46 | 7.51 | 7.39 | 7.45 | 7.45 | -0.93% | 8,490,000 |
| Sep 28, 2026 | 7.46 | 7.55 | 7.44 | 7.52 | 7.52 | 0.80% | 9,612,900 |
| Sep 25, 2026 | 7.46 | 7.59 | 7.40 | 7.46 | 7.46 | - | 6,268,000 |
| Sep 24, 2026 | 7.58 | 7.61 | 7.46 | 7.46 | 7.46 | -1.71% | 6,014,200 |
| Sep 23, 2026 | 7.62 | 7.66 | 7.58 | 7.59 | 7.59 | -0.13% | 5,967,600 |
| Sep 22, 2026 | 7.58 | 7.70 | 7.58 | 7.60 | 7.60 | 0.26% | 5,223,000 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | -2.82% | 4,043,100 |
| Sep 18, 2026 | 7.60 | 7.83 | 7.60 | 7.80 | 7.80 | 2.63% | 10,930,900 |
| Sep 17, 2026 | 7.51 | 7.70 | 7.46 | 7.60 | 7.60 | 1.06% | 10,529,300 |
| 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 |