Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia · Delayed Price · Currency is MYR 8.06
+0.11 (1.38%)
At close: Aug 4, 2026
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.96 | 7.96 | 7.81 | 7.95 | 7.95 | -0.13% | 9,507,400 |
| Jul 31, 2026 | 7.91 | 8.02 | 7.91 | 7.96 | 7.96 | 0.63% | 7,630,200 |
| Jul 30, 2026 | 7.90 | 7.97 | 7.87 | 7.91 | 7.91 | 0.13% | 4,153,400 |
| Jul 29, 2026 | 7.83 | 7.97 | 7.83 | 7.90 | 7.90 | 0.13% | 6,538,400 |
| Jul 28, 2026 | 7.85 | 7.93 | 7.80 | 7.89 | 7.89 | 0.90% | 7,199,000 |
| Jul 27, 2026 | 7.86 | 7.91 | 7.82 | 7.82 | 7.82 | -0.51% | 6,512,000 |
| Jul 24, 2026 | 8.00 | 8.05 | 7.86 | 7.86 | 7.86 | -2.36% | 7,818,300 |
| Jul 23, 2026 | 8.10 | 8.15 | 7.98 | 8.05 | 8.05 | - | 5,407,900 |
| Jul 22, 2026 | 7.98 | 8.08 | 7.90 | 8.05 | 8.05 | 1.90% | 4,991,600 |
| Jul 21, 2026 | 7.90 | 7.93 | 7.78 | 7.90 | 7.90 | -0.13% | 7,236,100 |
| Jul 20, 2026 | 8.00 | 8.02 | 7.90 | 7.91 | 7.91 | -1.12% | 7,449,200 |
| Jul 17, 2026 | 8.03 | 8.05 | 7.95 | 8.00 | 8.00 | -0.87% | 12,810,500 |
| Jul 16, 2026 | 8.03 | 8.18 | 7.98 | 8.07 | 8.07 | 0.62% | 13,396,300 |
| Jul 15, 2026 | 8.19 | 8.20 | 8.02 | 8.02 | 8.02 | -2.08% | 13,613,300 |
| Jul 14, 2026 | 7.88 | 8.21 | 7.75 | 8.19 | 8.19 | 4.33% | 17,225,400 |
| Jul 13, 2026 | 7.72 | 7.93 | 7.62 | 7.85 | 7.85 | 1.95% | 16,342,200 |
| Jul 10, 2026 | 7.63 | 7.73 | 7.57 | 7.70 | 7.70 | 1.85% | 14,863,100 |
| Jul 9, 2026 | 7.50 | 7.62 | 7.43 | 7.56 | 7.56 | 0.80% | 13,907,700 |
| Jul 8, 2026 | 7.72 | 7.73 | 7.48 | 7.50 | 7.50 | -2.22% | 16,610,400 |
| Jul 7, 2026 | 7.58 | 7.70 | 7.48 | 7.67 | 7.67 | 1.32% | 6,868,900 |
| Jul 6, 2026 | 7.73 | 7.75 | 7.49 | 7.57 | 7.57 | -1.94% | 8,324,600 |
| Jul 3, 2026 | 7.53 | 7.77 | 7.52 | 7.72 | 7.72 | 2.52% | 7,363,500 |
| Jul 2, 2026 | 7.58 | 7.68 | 7.49 | 7.53 | 7.53 | -0.79% | 6,997,700 |
| Jul 1, 2026 | 7.68 | 7.71 | 7.56 | 7.59 | 7.59 | -1.17% | 7,217,100 |
| Jun 30, 2026 | 7.76 | 7.76 | 7.57 | 7.68 | 7.68 | -1.29% | 20,175,100 |
| Jun 29, 2026 | 7.76 | 7.82 | 7.59 | 7.78 | 7.78 | 1.04% | 13,784,700 |
| Jun 26, 2026 | 7.72 | 7.82 | 7.67 | 7.70 | 7.70 | -1.16% | 17,594,500 |
| Jun 25, 2026 | 8.28 | 8.29 | 7.72 | 7.79 | 7.79 | -6.03% | 31,192,300 |
| Jun 24, 2026 | 8.29 | 8.37 | 8.25 | 8.29 | 8.29 | - | 13,398,600 |
| Jun 23, 2026 | 8.47 | 8.48 | 8.27 | 8.29 | 8.29 | -2.13% | 12,711,200 |
| Jun 22, 2026 | 8.50 | 8.63 | 8.43 | 8.47 | 8.47 | -0.70% | 11,198,500 |
| Jun 19, 2026 | 8.51 | 8.60 | 8.37 | 8.53 | 8.53 | 0.12% | 18,450,700 |
| Jun 18, 2026 | 8.23 | 8.59 | 8.22 | 8.52 | 8.52 | 3.90% | 19,725,600 |
| Jun 16, 2026 | 8.40 | 8.45 | 8.12 | 8.20 | 8.20 | -2.38% | 30,016,700 |
| Jun 15, 2026 | 8.93 | 8.95 | 8.32 | 8.40 | 8.40 | -6.35% | 22,763,600 |
| Jun 12, 2026 | 8.90 | 8.99 | 8.88 | 8.97 | 8.97 | 0.50% | 4,220,300 |
| Jun 11, 2026 | 8.90 | 8.98 | 8.83 | 8.95 | 8.93 | 0.56% | 13,477,900 |
| Jun 10, 2026 | 8.95 | 8.96 | 8.87 | 8.90 | 8.88 | -0.67% | 10,138,700 |
| Jun 9, 2026 | 9.10 | 9.10 | 8.81 | 8.96 | 8.93 | 0.67% | 9,751,000 |
| Jun 8, 2026 | 9.10 | 9.11 | 8.85 | 8.90 | 8.88 | -2.20% | 10,700,200 |
| Jun 5, 2026 | 9.02 | 9.28 | 9.00 | 9.10 | 9.07 | 1.11% | 9,046,000 |
| Jun 4, 2026 | 9.38 | 9.38 | 8.94 | 9.00 | 8.97 | -3.02% | 14,811,100 |
| Jun 3, 2026 | 8.73 | 9.38 | 8.70 | 9.28 | 9.25 | 3.11% | 20,056,800 |
| May 29, 2026 | 9.12 | 9.25 | 8.95 | 9.00 | 8.97 | - | 37,529,200 |
| May 28, 2026 | 9.20 | 9.20 | 8.97 | 9.00 | 8.97 | - | 15,169,400 |
| May 26, 2026 | 9.00 | 9.19 | 8.93 | 9.00 | 8.97 | 0.33% | 11,985,900 |
| May 25, 2026 | 9.09 | 9.12 | 8.95 | 8.97 | 8.94 | -1.43% | 6,455,000 |
| May 22, 2026 | 9.00 | 9.10 | 8.93 | 9.10 | 9.07 | 2.48% | 13,121,800 |
| May 21, 2026 | 8.94 | 9.00 | 8.88 | 8.88 | 8.86 | -0.78% | 9,616,800 |
| May 20, 2026 | 8.89 | 9.19 | 8.70 | 8.95 | 8.93 | 0.67% | 14,744,500 |