Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia · Delayed Price · Currency is MYR 7.23
+0.11 (1.54%)
At close: Oct 9, 2026
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |