Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia
· Delayed Price · Currency is MYR 7.49
-0.32 (-4.10%)
At close: Mar 9, 2026
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.65 | 7.81 | 7.64 | 7.81 | 7.81 | 2.09% | 15,930,500 |
| Mar 5, 2026 | 7.50 | 7.70 | 7.49 | 7.65 | 7.65 | 3.38% | 17,418,300 |
| Mar 4, 2026 | 7.34 | 7.50 | 7.30 | 7.40 | 7.40 | 0.82% | 16,449,200 |
| Mar 3, 2026 | 7.22 | 7.42 | 7.18 | 7.34 | 7.34 | 1.80% | 25,115,600 |
| Mar 2, 2026 | 7.01 | 7.38 | 6.99 | 7.21 | 7.21 | 1.12% | 14,943,500 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.13 | 7.13 | 7.13 | -6.18% | 47,654,700 |
| Feb 26, 2026 | 7.50 | 7.63 | 7.45 | 7.60 | 7.60 | 1.06% | 11,301,200 |
| Feb 25, 2026 | 7.26 | 7.55 | 7.26 | 7.52 | 7.52 | 1.48% | 8,005,100 |
| Feb 24, 2026 | 7.51 | 7.53 | 7.35 | 7.41 | 7.41 | -1.59% | 17,340,300 |
| Feb 23, 2026 | 7.69 | 7.69 | 7.51 | 7.53 | 7.53 | -2.21% | 22,660,400 |
| Feb 20, 2026 | 7.66 | 7.70 | 7.61 | 7.70 | 7.70 | 0.26% | 6,585,900 |
| Feb 19, 2026 | 7.67 | 7.74 | 7.56 | 7.68 | 7.68 | - | 10,469,100 |
| Feb 16, 2026 | 7.59 | 7.74 | 7.57 | 7.68 | 7.68 | 1.45% | 6,382,700 |
| Feb 13, 2026 | 7.69 | 7.71 | 7.57 | 7.57 | 7.57 | -1.56% | 10,986,200 |
| Feb 12, 2026 | 7.70 | 7.78 | 7.67 | 7.69 | 7.69 | -0.77% | 9,452,300 |
| Feb 11, 2026 | 7.65 | 7.75 | 7.63 | 7.75 | 7.75 | 1.97% | 13,828,700 |
| Feb 10, 2026 | 7.61 | 7.70 | 7.52 | 7.60 | 7.60 | - | 10,205,100 |
| Feb 9, 2026 | 7.50 | 7.64 | 7.48 | 7.60 | 7.60 | 1.47% | 9,700,600 |
| Feb 6, 2026 | 7.49 | 7.55 | 7.38 | 7.49 | 7.49 | -0.27% | 17,106,100 |
| Feb 5, 2026 | 7.65 | 7.70 | 7.47 | 7.51 | 7.51 | -1.96% | 25,906,500 |
| Feb 4, 2026 | 7.72 | 7.78 | 7.59 | 7.66 | 7.66 | -0.78% | 15,203,100 |
| Feb 3, 2026 | 7.50 | 7.72 | 7.47 | 7.72 | 7.72 | 2.12% | 18,973,500 |
| Jan 30, 2026 | 7.74 | 7.83 | 7.54 | 7.56 | 7.56 | -2.07% | 20,224,900 |
| Jan 29, 2026 | 7.72 | 7.80 | 7.58 | 7.72 | 7.72 | -0.26% | 25,412,300 |
| Jan 28, 2026 | 7.76 | 7.83 | 7.64 | 7.74 | 7.74 | -0.51% | 20,637,300 |
| Jan 27, 2026 | 7.59 | 7.78 | 7.57 | 7.78 | 7.78 | 2.91% | 18,571,000 |
| Jan 26, 2026 | 7.41 | 7.64 | 7.41 | 7.56 | 7.56 | 2.02% | 70,269,300 |
| Jan 23, 2026 | 7.50 | 7.54 | 7.40 | 7.41 | 7.41 | -1.20% | 65,035,100 |
| Jan 22, 2026 | 7.37 | 7.50 | 7.31 | 7.50 | 7.50 | 1.35% | 74,241,900 |
| Jan 21, 2026 | 7.17 | 7.40 | 7.17 | 7.40 | 7.40 | 2.21% | 70,562,000 |
| Jan 20, 2026 | 7.28 | 7.28 | 7.18 | 7.24 | 7.24 | -0.55% | 13,037,400 |
| Jan 19, 2026 | 7.27 | 7.28 | 7.05 | 7.28 | 7.28 | - | 10,931,500 |
| Jan 16, 2026 | 7.33 | 7.33 | 7.19 | 7.28 | 7.28 | 0.83% | 14,444,600 |
| Jan 15, 2026 | 7.30 | 7.35 | 7.18 | 7.22 | 7.22 | -1.10% | 13,097,500 |
| Jan 14, 2026 | 7.20 | 7.38 | 7.14 | 7.30 | 7.30 | 1.39% | 20,978,100 |
| Jan 13, 2026 | 7.18 | 7.22 | 7.17 | 7.20 | 7.20 | 0.42% | 10,273,300 |
| Jan 12, 2026 | 7.20 | 7.24 | 7.13 | 7.17 | 7.17 | -0.42% | 7,035,500 |
| Jan 9, 2026 | 7.08 | 7.24 | 7.03 | 7.20 | 7.20 | 1.69% | 12,448,800 |
| Jan 8, 2026 | 7.13 | 7.18 | 7.05 | 7.08 | 7.08 | -0.42% | 12,700,200 |
| Jan 7, 2026 | 7.05 | 7.17 | 7.00 | 7.11 | 7.11 | 0.71% | 21,343,200 |
| Jan 6, 2026 | 7.15 | 7.15 | 6.99 | 7.06 | 7.06 | -0.98% | 14,991,100 |
| Jan 5, 2026 | 7.05 | 7.21 | 7.05 | 7.13 | 7.13 | 1.13% | 15,303,900 |
| Jan 2, 2026 | 7.12 | 7.16 | 7.01 | 7.05 | 7.05 | -0.98% | 10,728,600 |
| Dec 31, 2025 | 7.20 | 7.20 | 7.11 | 7.12 | 7.12 | -1.39% | 4,014,200 |
| Dec 30, 2025 | 7.15 | 7.25 | 7.15 | 7.22 | 7.22 | 0.28% | 8,198,900 |
| Dec 29, 2025 | 7.22 | 7.25 | 7.13 | 7.20 | 7.20 | 0.28% | 3,286,600 |
| Dec 26, 2025 | 7.19 | 7.24 | 7.15 | 7.18 | 7.18 | -0.14% | 4,477,200 |
| Dec 24, 2025 | 7.16 | 7.26 | 7.15 | 7.19 | 7.19 | 0.56% | 10,528,300 |
| Dec 23, 2025 | 7.05 | 7.18 | 7.00 | 7.15 | 7.15 | 0.85% | 8,916,900 |
| Dec 22, 2025 | 6.95 | 7.10 | 6.92 | 7.09 | 7.09 | 2.46% | 10,893,200 |
| Dec 19, 2025 | 6.96 | 6.98 | 6.88 | 6.92 | 6.92 | -1.14% | 18,486,400 |
| Dec 18, 2025 | 6.89 | 7.02 | 6.89 | 7.00 | 7.00 | 1.60% | 13,450,600 |
| Dec 17, 2025 | 6.93 | 6.93 | 6.87 | 6.89 | 6.89 | -0.58% | 15,105,500 |
| Dec 16, 2025 | 6.97 | 6.97 | 6.85 | 6.93 | 6.93 | -0.14% | 10,076,100 |
| Dec 15, 2025 | 6.90 | 7.00 | 6.88 | 6.94 | 6.94 | 1.02% | 11,553,400 |
| Dec 12, 2025 | 6.80 | 6.91 | 6.76 | 6.87 | 6.87 | 0.29% | 14,086,700 |
| Dec 11, 2025 | 6.75 | 6.86 | 6.74 | 6.85 | 6.85 | 1.48% | 8,500,600 |
| Dec 10, 2025 | 6.84 | 6.84 | 6.66 | 6.75 | 6.75 | -1.32% | 10,857,200 |
| Dec 9, 2025 | 6.82 | 6.85 | 6.68 | 6.84 | 6.84 | 0.74% | 22,337,500 |
| Dec 8, 2025 | 6.71 | 6.85 | 6.60 | 6.79 | 6.79 | 1.19% | 11,015,900 |
| 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 |