Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia
· Delayed Price · Currency is MYR 6.71
-0.02 (-0.30%)
At close: Dec 5, 2025
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 6.75 | 6.67 | 6.71 | 6.71 | -0.59% | 11,018,600 |
| Dec 4, 2025 | 6.70 | 6.85 | 6.69 | 6.75 | 6.73 | 0.75% | 15,336,200 |
| Dec 3, 2025 | 6.89 | 6.89 | 6.66 | 6.70 | 6.68 | -2.19% | 8,384,200 |
| Dec 2, 2025 | 6.89 | 6.94 | 6.76 | 6.85 | 6.83 | -0.72% | 22,277,400 |
| Dec 1, 2025 | 6.75 | 6.90 | 6.71 | 6.90 | 6.88 | 2.83% | 6,994,900 |
| Nov 28, 2025 | 6.70 | 6.77 | 6.64 | 6.71 | 6.69 | 0.15% | 13,923,500 |
| Nov 27, 2025 | 6.61 | 6.75 | 6.55 | 6.70 | 6.68 | 1.52% | 8,125,600 |
| Nov 26, 2025 | 6.50 | 6.65 | 6.48 | 6.60 | 6.58 | 1.54% | 8,029,000 |
| Nov 25, 2025 | 6.51 | 6.53 | 6.43 | 6.50 | 6.48 | -0.15% | 8,918,300 |
| Nov 24, 2025 | 6.50 | 6.54 | 6.38 | 6.51 | 6.49 | 0.46% | 47,050,100 |
| Nov 21, 2025 | 6.47 | 6.51 | 6.41 | 6.48 | 6.46 | 0.15% | 20,160,000 |
| Nov 20, 2025 | 6.45 | 6.54 | 6.42 | 6.47 | 6.45 | 0.31% | 7,862,300 |
| Nov 19, 2025 | 6.41 | 6.46 | 6.37 | 6.45 | 6.43 | 0.16% | 15,745,200 |
| Nov 18, 2025 | 6.46 | 6.47 | 6.38 | 6.44 | 6.42 | -0.31% | 21,589,300 |
| Nov 17, 2025 | 6.44 | 6.54 | 6.40 | 6.46 | 6.44 | 0.47% | 20,671,600 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.41 | 6.43 | 6.41 | -1.08% | 7,595,600 |
| Nov 13, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.48 | 1.88% | 16,617,800 |
| Nov 12, 2025 | 6.36 | 6.44 | 6.35 | 6.38 | 6.36 | - | 28,351,100 |
| Nov 11, 2025 | 6.38 | 6.52 | 6.37 | 6.38 | 6.36 | - | 14,355,700 |
| Nov 10, 2025 | 6.32 | 6.44 | 6.32 | 6.38 | 6.36 | 1.11% | 23,543,200 |
| Nov 7, 2025 | 6.27 | 6.33 | 6.27 | 6.31 | 6.29 | - | 5,392,200 |
| Nov 6, 2025 | 6.25 | 6.34 | 6.25 | 6.31 | 6.29 | 0.96% | 8,486,000 |
| Nov 5, 2025 | 6.29 | 6.29 | 6.13 | 6.25 | 6.23 | -0.79% | 3,877,200 |
| Nov 4, 2025 | 6.36 | 6.40 | 6.27 | 6.30 | 6.28 | -0.94% | 9,091,000 |
| Nov 3, 2025 | 6.33 | 6.42 | 6.24 | 6.36 | 6.34 | 0.47% | 7,661,000 |
| Oct 31, 2025 | 6.27 | 6.35 | 6.27 | 6.33 | 6.31 | 0.80% | 18,994,000 |
| Oct 30, 2025 | 6.26 | 6.33 | 6.24 | 6.28 | 6.26 | 0.32% | 17,241,000 |
| Oct 29, 2025 | 6.20 | 6.27 | 6.17 | 6.26 | 6.24 | 0.81% | 9,611,600 |
| Oct 28, 2025 | 6.25 | 6.27 | 6.15 | 6.21 | 6.19 | - | 11,006,100 |
| Oct 27, 2025 | 6.22 | 6.28 | 6.19 | 6.21 | 6.19 | - | 8,896,700 |
| Oct 24, 2025 | 6.20 | 6.23 | 6.20 | 6.21 | 6.19 | 0.16% | 9,644,700 |
| Oct 23, 2025 | 6.13 | 6.22 | 6.12 | 6.20 | 6.18 | 1.14% | 12,107,800 |
| Oct 22, 2025 | 6.22 | 6.24 | 6.06 | 6.13 | 6.11 | -1.45% | 6,560,300 |
| Oct 21, 2025 | 6.25 | 6.30 | 6.20 | 6.22 | 6.20 | -0.48% | 8,918,200 |
| Oct 17, 2025 | 6.25 | 6.30 | 6.19 | 6.25 | 6.23 | -0.16% | 6,978,100 |
| Oct 16, 2025 | 6.27 | 6.28 | 6.20 | 6.26 | 6.24 | -0.16% | 6,808,700 |
| Oct 15, 2025 | 6.30 | 6.35 | 6.19 | 6.27 | 6.25 | -0.48% | 6,251,500 |
| Oct 14, 2025 | 6.25 | 6.36 | 6.23 | 6.30 | 6.28 | 0.80% | 15,236,000 |
| Oct 13, 2025 | 6.00 | 6.25 | 5.97 | 6.25 | 6.23 | 2.29% | 12,428,100 |
| Oct 10, 2025 | 6.03 | 6.19 | 5.94 | 6.11 | 6.09 | 1.16% | 21,236,600 |
| Oct 9, 2025 | 5.96 | 6.05 | 5.96 | 6.04 | 6.02 | 1.34% | 7,345,200 |
| Oct 8, 2025 | 5.98 | 5.98 | 5.89 | 5.96 | 5.94 | -0.33% | 3,017,900 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.92 | 5.98 | 5.96 | -0.33% | 4,395,100 |
| Oct 6, 2025 | 5.98 | 6.00 | 5.92 | 6.00 | 5.98 | 0.50% | 5,044,000 |
| Oct 3, 2025 | 6.01 | 6.02 | 5.88 | 5.97 | 5.95 | -0.67% | 7,234,300 |
| Oct 2, 2025 | 5.94 | 6.01 | 5.93 | 6.01 | 5.99 | 1.35% | 8,719,100 |
| Oct 1, 2025 | 5.93 | 5.99 | 5.91 | 5.93 | 5.91 | 0.34% | 5,259,500 |
| Sep 30, 2025 | 5.94 | 5.95 | 5.87 | 5.91 | 5.89 | - | 9,552,400 |
| Sep 29, 2025 | 5.86 | 5.94 | 5.85 | 5.91 | 5.89 | 0.51% | 11,894,200 |
| Sep 26, 2025 | 5.81 | 5.88 | 5.81 | 5.88 | 5.86 | 0.68% | 13,122,500 |
| Sep 25, 2025 | 5.80 | 5.87 | 5.79 | 5.84 | 5.82 | - | 6,335,500 |
| Sep 24, 2025 | 5.74 | 5.84 | 5.68 | 5.84 | 5.82 | 1.74% | 12,385,900 |
| Sep 23, 2025 | 5.65 | 5.74 | 5.65 | 5.74 | 5.72 | 1.23% | 8,860,200 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.63 | 5.67 | 5.65 | -0.53% | 2,844,200 |
| Sep 19, 2025 | 5.68 | 5.71 | 5.64 | 5.70 | 5.68 | -0.18% | 10,400,900 |
| Sep 18, 2025 | 5.75 | 5.75 | 5.66 | 5.71 | 5.69 | -0.35% | 4,893,000 |
| Sep 17, 2025 | 5.70 | 5.77 | 5.62 | 5.73 | 5.71 | 1.42% | 10,996,900 |
| Sep 12, 2025 | 5.56 | 5.66 | 5.56 | 5.65 | 5.63 | 1.62% | 6,060,500 |
| Sep 11, 2025 | 5.63 | 5.63 | 5.51 | 5.56 | 5.54 | -1.07% | 3,703,900 |
| Sep 10, 2025 | 5.55 | 5.63 | 5.51 | 5.62 | 5.60 | 1.26% | 5,933,200 |
| Sep 9, 2025 | 5.55 | 5.55 | 5.51 | 5.55 | 5.51 | - | 3,121,800 |
| Sep 8, 2025 | 5.60 | 5.62 | 5.51 | 5.55 | 5.51 | -0.54% | 2,211,900 |
| Sep 4, 2025 | 5.57 | 5.59 | 5.53 | 5.58 | 5.54 | 0.18% | 2,812,100 |
| Sep 3, 2025 | 5.58 | 5.59 | 5.52 | 5.57 | 5.53 | 0.18% | 7,186,700 |
| Sep 2, 2025 | 5.59 | 5.59 | 5.51 | 5.56 | 5.52 | - | 6,244,500 |
| Aug 29, 2025 | 5.62 | 5.63 | 5.48 | 5.56 | 5.52 | -1.07% | 6,402,800 |
| Aug 28, 2025 | 5.71 | 5.71 | 5.58 | 5.62 | 5.58 | -1.58% | 4,157,200 |
| Aug 27, 2025 | 5.63 | 5.72 | 5.56 | 5.71 | 5.67 | 1.42% | 6,071,600 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.59 | -2.09% | 12,334,000 |
| Aug 25, 2025 | 5.65 | 5.79 | 5.65 | 5.75 | 5.71 | 1.77% | 5,988,700 |
| Aug 22, 2025 | 5.52 | 5.67 | 5.50 | 5.65 | 5.61 | 2.36% | 10,748,100 |
| Aug 21, 2025 | 5.57 | 5.60 | 5.47 | 5.52 | 5.48 | -0.90% | 5,053,800 |
| Aug 20, 2025 | 5.61 | 5.62 | 5.57 | 5.57 | 5.53 | -0.71% | 7,438,000 |
| Aug 19, 2025 | 5.60 | 5.64 | 5.59 | 5.61 | 5.57 | 0.18% | 6,328,800 |
| Aug 18, 2025 | 5.60 | 5.62 | 5.55 | 5.60 | 5.56 | - | 3,939,500 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.54 | 5.60 | 5.56 | -0.71% | 3,628,200 |
| Aug 14, 2025 | 5.56 | 5.64 | 5.53 | 5.64 | 5.60 | 0.53% | 4,981,500 |
| Aug 13, 2025 | 5.50 | 5.62 | 5.50 | 5.61 | 5.57 | 1.26% | 7,796,700 |
| Aug 12, 2025 | 5.49 | 5.54 | 5.44 | 5.54 | 5.50 | 1.28% | 7,094,500 |
| Aug 11, 2025 | 5.44 | 5.50 | 5.43 | 5.47 | 5.43 | 0.74% | 7,310,200 |
| Aug 8, 2025 | 5.43 | 5.45 | 5.36 | 5.43 | 5.39 | 0.37% | 6,193,900 |
| Aug 7, 2025 | 5.32 | 5.41 | 5.32 | 5.41 | 5.37 | 1.31% | 6,972,800 |
| Aug 6, 2025 | 5.39 | 5.40 | 5.28 | 5.34 | 5.30 | -1.48% | 3,493,100 |
| Aug 5, 2025 | 5.27 | 5.42 | 5.25 | 5.42 | 5.38 | 2.46% | 1,776,900 |
| Aug 4, 2025 | 5.33 | 5.33 | 5.24 | 5.29 | 5.26 | -0.75% | 4,367,100 |
| Aug 1, 2025 | 5.34 | 5.40 | 5.31 | 5.33 | 5.30 | -0.19% | 2,695,100 |
| Jul 31, 2025 | 5.48 | 5.48 | 5.33 | 5.34 | 5.30 | -2.20% | 4,191,200 |
| Jul 30, 2025 | 5.47 | 5.50 | 5.45 | 5.46 | 5.42 | - | 5,794,900 |
| Jul 29, 2025 | 5.32 | 5.50 | 5.32 | 5.46 | 5.42 | 2.06% | 7,898,400 |
| Jul 28, 2025 | 5.33 | 5.47 | 5.28 | 5.35 | 5.31 | 0.19% | 5,206,200 |
| Jul 25, 2025 | 5.33 | 5.36 | 5.22 | 5.34 | 5.30 | 0.19% | 3,212,100 |
| Jul 24, 2025 | 5.27 | 5.33 | 5.23 | 5.33 | 5.30 | 1.14% | 1,567,000 |
| Jul 23, 2025 | 5.26 | 5.28 | 5.21 | 5.27 | 5.24 | 1.15% | 2,962,200 |
| Jul 22, 2025 | 5.31 | 5.32 | 5.17 | 5.21 | 5.18 | -1.88% | 2,829,300 |
| Jul 21, 2025 | 5.13 | 5.34 | 5.11 | 5.31 | 5.28 | 3.51% | 5,186,200 |
| Jul 18, 2025 | 5.07 | 5.15 | 5.07 | 5.13 | 5.10 | 1.18% | 2,107,200 |
| Jul 17, 2025 | 5.03 | 5.12 | 5.03 | 5.07 | 5.04 | 0.80% | 3,047,700 |
| Jul 16, 2025 | 5.11 | 5.13 | 5.02 | 5.03 | 5.00 | -1.76% | 2,429,700 |
| Jul 15, 2025 | 5.11 | 5.16 | 5.09 | 5.12 | 5.09 | -0.39% | 1,182,400 |
| Jul 14, 2025 | 5.15 | 5.18 | 5.07 | 5.14 | 5.11 | -0.19% | 668,100 |