Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia
· Delayed Price · Currency is MYR 8.74
-0.06 (-0.68%)
At close: Apr 28, 2026
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.80 | 8.90 | 8.63 | 8.74 | 8.74 | -0.68% | 17,944,000 |
| Apr 27, 2026 | 8.48 | 8.91 | 8.43 | 8.80 | 8.80 | 4.51% | 16,255,500 |
| Apr 24, 2026 | 8.07 | 8.48 | 8.05 | 8.42 | 8.42 | 4.34% | 21,687,900 |
| Apr 23, 2026 | 7.86 | 8.10 | 7.86 | 8.07 | 8.07 | 2.67% | 15,943,000 |
| Apr 22, 2026 | 7.78 | 7.92 | 7.76 | 7.86 | 7.86 | 1.03% | 5,855,200 |
| Apr 21, 2026 | 7.94 | 7.94 | 7.75 | 7.78 | 7.78 | -2.02% | 6,607,200 |
| Apr 20, 2026 | 7.96 | 7.99 | 7.92 | 7.94 | 7.94 | -0.25% | 5,652,400 |
| Apr 17, 2026 | 7.96 | 7.99 | 7.86 | 7.96 | 7.96 | 0.13% | 5,770,100 |
| Apr 16, 2026 | 8.05 | 8.05 | 7.81 | 7.95 | 7.95 | -0.75% | 11,734,500 |
| Apr 15, 2026 | 7.95 | 8.05 | 7.89 | 8.01 | 8.01 | 0.63% | 9,457,700 |
| Apr 14, 2026 | 7.97 | 8.01 | 7.85 | 7.96 | 7.96 | 0.13% | 10,021,200 |
| Apr 13, 2026 | 7.95 | 7.97 | 7.79 | 7.95 | 7.95 | 0.63% | 5,258,200 |
| Apr 10, 2026 | 7.86 | 7.92 | 7.78 | 7.90 | 7.90 | 0.51% | 8,296,100 |
| Apr 9, 2026 | 7.87 | 7.97 | 7.80 | 7.86 | 7.86 | -1.13% | 9,881,500 |
| Apr 8, 2026 | 7.81 | 7.99 | 7.73 | 7.95 | 7.95 | 1.66% | 5,713,100 |
| Apr 7, 2026 | 7.88 | 7.90 | 7.80 | 7.82 | 7.82 | -0.89% | 8,536,300 |
| Apr 6, 2026 | 7.94 | 8.05 | 7.86 | 7.89 | 7.89 | -0.63% | 3,838,900 |
| Apr 3, 2026 | 7.81 | 7.95 | 7.81 | 7.94 | 7.94 | 1.66% | 2,913,000 |
| Apr 2, 2026 | 8.02 | 8.20 | 7.78 | 7.81 | 7.81 | -1.76% | 10,544,500 |
| Apr 1, 2026 | 8.05 | 8.05 | 7.76 | 7.95 | 7.95 | -0.62% | 13,314,900 |
| Mar 31, 2026 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -1.11% | 13,357,900 |
| Mar 30, 2026 | 7.80 | 8.26 | 7.79 | 8.09 | 8.09 | 6.31% | 27,454,800 |
| Mar 27, 2026 | 7.68 | 7.71 | 7.53 | 7.61 | 7.61 | -0.91% | 9,515,200 |
| Mar 26, 2026 | 7.56 | 7.75 | 7.50 | 7.68 | 7.68 | 1.72% | 7,458,400 |
| Mar 25, 2026 | 7.38 | 7.58 | 7.38 | 7.55 | 7.55 | 3.28% | 13,147,900 |
| Mar 24, 2026 | 7.89 | 7.97 | 7.25 | 7.31 | 7.31 | -5.92% | 32,334,300 |
| Mar 19, 2026 | 7.68 | 7.84 | 7.60 | 7.77 | 7.77 | 1.44% | 31,884,000 |
| Mar 18, 2026 | 7.53 | 7.67 | 7.53 | 7.66 | 7.66 | 0.79% | 23,367,400 |
| Mar 17, 2026 | 7.64 | 7.70 | 7.55 | 7.60 | 7.60 | -0.13% | 14,136,700 |
| Mar 16, 2026 | 7.60 | 7.68 | 7.50 | 7.61 | 7.61 | 0.79% | 10,844,900 |
| Mar 13, 2026 | 7.52 | 7.70 | 7.52 | 7.55 | 7.55 | 0.40% | 9,978,300 |
| Mar 12, 2026 | 7.58 | 7.59 | 7.38 | 7.52 | 7.52 | -0.79% | 11,100,800 |
| Mar 11, 2026 | 7.61 | 7.73 | 7.47 | 7.58 | 7.58 | -0.26% | 12,638,500 |
| Mar 10, 2026 | 7.60 | 7.65 | 7.36 | 7.60 | 7.58 | 1.47% | 15,113,100 |
| Mar 9, 2026 | 7.84 | 7.94 | 7.32 | 7.49 | 7.47 | -4.10% | 29,068,100 |
| Mar 6, 2026 | 7.65 | 7.81 | 7.64 | 7.81 | 7.79 | 2.09% | 15,930,500 |
| Mar 5, 2026 | 7.50 | 7.70 | 7.49 | 7.65 | 7.63 | 3.38% | 17,418,300 |
| Mar 4, 2026 | 7.34 | 7.50 | 7.30 | 7.40 | 7.38 | 0.82% | 16,449,200 |
| Mar 3, 2026 | 7.22 | 7.42 | 7.18 | 7.34 | 7.32 | 1.80% | 25,115,600 |
| Mar 2, 2026 | 7.01 | 7.38 | 6.99 | 7.21 | 7.19 | 1.12% | 14,943,500 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.13 | 7.13 | 7.11 | -6.18% | 47,654,700 |
| Feb 26, 2026 | 7.50 | 7.63 | 7.45 | 7.60 | 7.58 | 1.06% | 11,301,200 |
| Feb 25, 2026 | 7.26 | 7.55 | 7.26 | 7.52 | 7.50 | 1.48% | 8,005,100 |
| Feb 24, 2026 | 7.51 | 7.53 | 7.35 | 7.41 | 7.39 | -1.59% | 17,340,300 |
| Feb 23, 2026 | 7.69 | 7.69 | 7.51 | 7.53 | 7.51 | -2.21% | 22,660,400 |
| Feb 20, 2026 | 7.66 | 7.70 | 7.61 | 7.70 | 7.68 | 0.26% | 6,585,900 |
| Feb 19, 2026 | 7.67 | 7.74 | 7.56 | 7.68 | 7.66 | - | 10,469,100 |
| Feb 16, 2026 | 7.59 | 7.74 | 7.57 | 7.68 | 7.66 | 1.45% | 6,382,700 |
| Feb 13, 2026 | 7.69 | 7.71 | 7.57 | 7.57 | 7.55 | -1.56% | 10,986,200 |
| Feb 12, 2026 | 7.70 | 7.78 | 7.67 | 7.69 | 7.67 | -0.77% | 9,452,300 |
| Feb 11, 2026 | 7.65 | 7.75 | 7.63 | 7.75 | 7.73 | 1.97% | 13,828,700 |
| Feb 10, 2026 | 7.61 | 7.70 | 7.52 | 7.60 | 7.58 | - | 10,205,100 |
| Feb 9, 2026 | 7.50 | 7.64 | 7.48 | 7.60 | 7.58 | 1.47% | 9,700,600 |
| Feb 6, 2026 | 7.49 | 7.55 | 7.38 | 7.49 | 7.47 | -0.27% | 17,106,100 |
| Feb 5, 2026 | 7.65 | 7.70 | 7.47 | 7.51 | 7.49 | -1.96% | 25,906,500 |
| Feb 4, 2026 | 7.72 | 7.78 | 7.59 | 7.66 | 7.64 | -0.78% | 15,203,100 |
| Feb 3, 2026 | 7.50 | 7.72 | 7.47 | 7.72 | 7.70 | 2.12% | 18,973,500 |
| Jan 30, 2026 | 7.74 | 7.83 | 7.54 | 7.56 | 7.54 | -2.07% | 20,224,900 |
| Jan 29, 2026 | 7.72 | 7.80 | 7.58 | 7.72 | 7.70 | -0.26% | 25,412,300 |
| Jan 28, 2026 | 7.76 | 7.83 | 7.64 | 7.74 | 7.72 | -0.51% | 20,637,300 |
| Jan 27, 2026 | 7.59 | 7.78 | 7.57 | 7.78 | 7.76 | 2.91% | 18,571,000 |
| Jan 26, 2026 | 7.41 | 7.64 | 7.41 | 7.56 | 7.54 | 2.02% | 70,269,300 |
| Jan 23, 2026 | 7.50 | 7.54 | 7.40 | 7.41 | 7.39 | -1.20% | 65,035,100 |
| Jan 22, 2026 | 7.37 | 7.50 | 7.31 | 7.50 | 7.48 | 1.35% | 74,241,900 |
| Jan 21, 2026 | 7.17 | 7.40 | 7.17 | 7.40 | 7.38 | 2.21% | 70,562,000 |
| Jan 20, 2026 | 7.28 | 7.28 | 7.18 | 7.24 | 7.22 | -0.55% | 13,037,400 |
| Jan 19, 2026 | 7.27 | 7.28 | 7.05 | 7.28 | 7.26 | - | 10,931,500 |
| Jan 16, 2026 | 7.33 | 7.33 | 7.19 | 7.28 | 7.26 | 0.83% | 14,444,600 |
| Jan 15, 2026 | 7.30 | 7.35 | 7.18 | 7.22 | 7.20 | -1.10% | 13,097,500 |
| Jan 14, 2026 | 7.20 | 7.38 | 7.14 | 7.30 | 7.28 | 1.39% | 20,978,100 |
| Jan 13, 2026 | 7.18 | 7.22 | 7.17 | 7.20 | 7.18 | 0.42% | 10,273,300 |
| Jan 12, 2026 | 7.20 | 7.24 | 7.13 | 7.17 | 7.15 | -0.42% | 7,035,500 |
| Jan 9, 2026 | 7.08 | 7.24 | 7.03 | 7.20 | 7.18 | 1.69% | 12,448,800 |
| Jan 8, 2026 | 7.13 | 7.18 | 7.05 | 7.08 | 7.06 | -0.42% | 12,700,200 |
| Jan 7, 2026 | 7.05 | 7.17 | 7.00 | 7.11 | 7.09 | 0.71% | 21,343,200 |
| Jan 6, 2026 | 7.15 | 7.15 | 6.99 | 7.06 | 7.04 | -0.98% | 14,991,100 |
| Jan 5, 2026 | 7.05 | 7.21 | 7.05 | 7.13 | 7.11 | 1.13% | 15,303,900 |
| Jan 2, 2026 | 7.12 | 7.16 | 7.01 | 7.05 | 7.03 | -0.98% | 10,728,600 |
| Dec 31, 2025 | 7.20 | 7.20 | 7.11 | 7.12 | 7.10 | -1.39% | 4,014,200 |
| Dec 30, 2025 | 7.15 | 7.25 | 7.15 | 7.22 | 7.20 | 0.28% | 8,198,900 |
| Dec 29, 2025 | 7.22 | 7.25 | 7.13 | 7.20 | 7.18 | 0.28% | 3,286,600 |
| Dec 26, 2025 | 7.19 | 7.24 | 7.15 | 7.18 | 7.16 | -0.14% | 4,477,200 |
| Dec 24, 2025 | 7.16 | 7.26 | 7.15 | 7.19 | 7.17 | 0.56% | 10,528,300 |
| Dec 23, 2025 | 7.05 | 7.18 | 7.00 | 7.15 | 7.13 | 0.85% | 8,916,900 |
| Dec 22, 2025 | 6.95 | 7.10 | 6.92 | 7.09 | 7.07 | 2.46% | 10,893,200 |
| Dec 19, 2025 | 6.96 | 6.98 | 6.88 | 6.92 | 6.90 | -1.14% | 18,486,400 |
| Dec 18, 2025 | 6.89 | 7.02 | 6.89 | 7.00 | 6.98 | 1.60% | 13,450,600 |
| Dec 17, 2025 | 6.93 | 6.93 | 6.87 | 6.89 | 6.87 | -0.58% | 15,105,500 |
| Dec 16, 2025 | 6.97 | 6.97 | 6.85 | 6.93 | 6.91 | -0.14% | 10,076,100 |
| Dec 15, 2025 | 6.90 | 7.00 | 6.88 | 6.94 | 6.92 | 1.02% | 11,553,400 |
| Dec 12, 2025 | 6.80 | 6.91 | 6.76 | 6.87 | 6.85 | 0.29% | 14,086,700 |
| Dec 11, 2025 | 6.75 | 6.86 | 6.74 | 6.85 | 6.83 | 1.48% | 8,500,600 |
| Dec 10, 2025 | 6.84 | 6.84 | 6.66 | 6.75 | 6.73 | -1.32% | 10,857,200 |
| Dec 9, 2025 | 6.82 | 6.85 | 6.68 | 6.84 | 6.82 | 0.74% | 22,337,500 |
| Dec 8, 2025 | 6.71 | 6.85 | 6.60 | 6.79 | 6.77 | 1.19% | 11,015,900 |
| Dec 5, 2025 | 6.75 | 6.75 | 6.67 | 6.71 | 6.69 | -0.59% | 11,018,600 |
| Dec 4, 2025 | 6.70 | 6.85 | 6.69 | 6.75 | 6.71 | 0.75% | 15,336,200 |
| Dec 3, 2025 | 6.89 | 6.89 | 6.66 | 6.70 | 6.66 | -2.19% | 8,384,200 |
| Dec 2, 2025 | 6.89 | 6.94 | 6.76 | 6.85 | 6.81 | -0.72% | 22,277,400 |
| Dec 1, 2025 | 6.75 | 6.90 | 6.71 | 6.90 | 6.86 | 2.83% | 6,994,900 |