Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,184.14 -1,488.14 (-2.30%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Press Metal Aluminium Holdings Berhad (8869.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.38 | 5.42 | 5.33 | 5.35 | 5.35 | 5,362,400 |
| 25 Apr 2024 | 5.53 | 5.53 | 5.39 | 5.43 | 5.43 | 6,656,400 |
| 24 Apr 2024 | 5.37 | 5.51 | 5.35 | 5.51 | 5.51 | 14,464,800 |
| 23 Apr 2024 | 5.40 | 5.44 | 5.36 | 5.38 | 5.38 | 5,298,600 |
| 22 Apr 2024 | 5.47 | 5.50 | 5.42 | 5.44 | 5.44 | 4,581,600 |
| 19 Apr 2024 | 5.32 | 5.47 | 5.30 | 5.44 | 5.44 | 12,790,700 |
| 18 Apr 2024 | 5.23 | 5.31 | 5.14 | 5.28 | 5.28 | 7,656,400 |
| 17 Apr 2024 | 5.34 | 5.35 | 5.23 | 5.26 | 5.26 | 9,806,500 |
| 16 Apr 2024 | 5.20 | 5.34 | 5.20 | 5.32 | 5.32 | 15,987,200 |
| 15 Apr 2024 | 5.20 | 5.36 | 5.18 | 5.22 | 5.22 | 27,634,800 |
| 12 Apr 2024 | 5.15 | 5.19 | 5.13 | 5.18 | 5.18 | 10,760,300 |
| 09 Apr 2024 | 5.17 | 5.20 | 5.14 | 5.15 | 5.15 | 7,550,700 |
| 08 Apr 2024 | 5.29 | 5.30 | 5.18 | 5.20 | 5.20 | 9,742,600 |
| 05 Apr 2024 | 5.11 | 5.35 | 5.04 | 5.29 | 5.29 | 27,260,100 |
| 04 Apr 2024 | 4.77 | 5.14 | 4.75 | 5.12 | 5.12 | 23,164,100 |
| 03 Apr 2024 | 4.66 | 4.78 | 4.66 | 4.77 | 4.77 | 4,585,400 |
| 02 Apr 2024 | 4.69 | 4.72 | 4.68 | 4.68 | 4.68 | 2,455,200 |
| 01 Apr 2024 | 4.65 | 4.70 | 4.65 | 4.69 | 4.69 | 1,209,600 |
| 29 Mar 2024 | 4.65 | 4.70 | 4.61 | 4.65 | 4.65 | 4,053,300 |
| 27 Mar 2024 | 4.63 | 4.73 | 4.61 | 4.66 | 4.66 | 3,900,500 |
| 26 Mar 2024 | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | 2,997,700 |
| 25 Mar 2024 | 4.61 | 4.62 | 4.57 | 4.60 | 4.60 | 2,825,500 |
| 22 Mar 2024 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | 5,635,800 |
| 21 Mar 2024 | 4.63 | 4.67 | 4.61 | 4.63 | 4.63 | 5,158,700 |
| 20 Mar 2024 | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | 4,754,900 |
| 19 Mar 2024 | 4.73 | 4.73 | 4.59 | 4.61 | 4.61 | 7,492,300 |
| 18 Mar 2024 | 4.72 | 4.74 | 4.69 | 4.73 | 4.73 | 3,350,900 |
| 15 Mar 2024 | 4.67 | 4.72 | 4.66 | 4.71 | 4.71 | 8,347,100 |
| 14 Mar 2024 | 4.64 | 4.71 | 4.63 | 4.70 | 4.70 | 4,234,400 |
| 13 Mar 2024 | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | 2,934,100 |
| 13 Mar 2024 | 0.0175 Dividend | |||||
| 12 Mar 2024 | 4.61 | 4.69 | 4.61 | 4.66 | 4.64 | 3,908,200 |
| 11 Mar 2024 | 4.55 | 4.66 | 4.54 | 4.63 | 4.61 | 3,546,400 |
| 08 Mar 2024 | 4.56 | 4.57 | 4.50 | 4.55 | 4.53 | 7,076,400 |
| 07 Mar 2024 | 4.49 | 4.58 | 4.49 | 4.54 | 4.52 | 4,680,100 |
| 06 Mar 2024 | 4.55 | 4.55 | 4.43 | 4.52 | 4.50 | 7,800,000 |
| 05 Mar 2024 | 4.65 | 4.65 | 4.51 | 4.54 | 4.52 | 8,074,700 |
| 04 Mar 2024 | 4.67 | 4.68 | 4.65 | 4.66 | 4.64 | 5,420,800 |
| 01 Mar 2024 | 4.68 | 4.70 | 4.66 | 4.67 | 4.65 | 4,377,300 |
| 29 Feb 2024 | 4.66 | 4.74 | 4.62 | 4.68 | 4.66 | 17,525,700 |
| 28 Feb 2024 | 4.69 | 4.72 | 4.65 | 4.65 | 4.63 | 5,223,000 |
| 27 Feb 2024 | 4.66 | 4.70 | 4.65 | 4.69 | 4.67 | 4,328,600 |
| 26 Feb 2024 | 4.68 | 4.69 | 4.66 | 4.66 | 4.64 | 4,610,900 |
| 23 Feb 2024 | 4.71 | 4.73 | 4.68 | 4.68 | 4.66 | 4,961,900 |
| 22 Feb 2024 | 4.72 | 4.72 | 4.70 | 4.72 | 4.70 | 4,984,300 |
| 21 Feb 2024 | 4.70 | 4.73 | 4.68 | 4.70 | 4.68 | 4,448,800 |
| 20 Feb 2024 | 4.67 | 4.74 | 4.66 | 4.72 | 4.70 | 5,164,300 |
| 19 Feb 2024 | 4.61 | 4.68 | 4.60 | 4.65 | 4.63 | 2,299,300 |
| 16 Feb 2024 | 4.59 | 4.62 | 4.58 | 4.61 | 4.59 | 4,378,800 |
| 15 Feb 2024 | 4.60 | 4.62 | 4.57 | 4.58 | 4.56 | 4,323,000 |
| 14 Feb 2024 | 4.67 | 4.68 | 4.56 | 4.60 | 4.58 | 6,955,500 |
| 13 Feb 2024 | 4.65 | 4.69 | 4.63 | 4.66 | 4.64 | 2,850,800 |
| 09 Feb 2024 | 4.65 | 4.65 | 4.60 | 4.63 | 4.61 | 1,136,000 |
| 08 Feb 2024 | 4.63 | 4.67 | 4.60 | 4.62 | 4.60 | 5,579,500 |
| 07 Feb 2024 | 4.67 | 4.67 | 4.61 | 4.64 | 4.62 | 3,673,000 |
| 06 Feb 2024 | 4.70 | 4.70 | 4.65 | 4.65 | 4.63 | 6,301,400 |
| 05 Feb 2024 | 4.69 | 4.73 | 4.65 | 4.68 | 4.66 | 6,736,700 |
| 02 Feb 2024 | 4.73 | 4.78 | 4.65 | 4.65 | 4.63 | 8,341,100 |
| 31 Jan 2024 | 4.75 | 4.78 | 4.70 | 4.74 | 4.72 | 6,974,400 |
| 30 Jan 2024 | 4.84 | 4.84 | 4.75 | 4.75 | 4.73 | 4,947,600 |
| 29 Jan 2024 | 4.77 | 4.85 | 4.76 | 4.83 | 4.81 | 6,509,700 |
| 26 Jan 2024 | 4.85 | 4.85 | 4.76 | 4.76 | 4.74 | 4,099,600 |
| 24 Jan 2024 | 4.79 | 4.87 | 4.78 | 4.85 | 4.83 | 4,056,300 |
| 23 Jan 2024 | 4.78 | 4.83 | 4.73 | 4.77 | 4.75 | 4,851,800 |
| 22 Jan 2024 | 4.79 | 4.83 | 4.71 | 4.78 | 4.76 | 6,720,500 |
| 19 Jan 2024 | 4.82 | 4.85 | 4.77 | 4.78 | 4.76 | 7,354,900 |
| 18 Jan 2024 | 4.89 | 4.89 | 4.81 | 4.81 | 4.79 | 4,120,300 |
| 17 Jan 2024 | 4.97 | 4.98 | 4.84 | 4.85 | 4.83 | 3,742,600 |
| 16 Jan 2024 | 4.93 | 5.02 | 4.93 | 5.00 | 4.98 | 4,332,400 |
| 15 Jan 2024 | 4.84 | 4.97 | 4.84 | 4.97 | 4.95 | 5,670,100 |
| 12 Jan 2024 | 4.81 | 4.87 | 4.80 | 4.84 | 4.82 | 5,313,100 |
| 11 Jan 2024 | 4.88 | 4.92 | 4.79 | 4.82 | 4.80 | 7,375,700 |
| 10 Jan 2024 | 4.87 | 4.91 | 4.87 | 4.90 | 4.88 | 4,283,300 |
| 09 Jan 2024 | 4.92 | 4.93 | 4.87 | 4.87 | 4.85 | 6,910,000 |
| 08 Jan 2024 | 4.86 | 4.94 | 4.86 | 4.92 | 4.90 | 5,756,100 |
| 05 Jan 2024 | 4.91 | 4.92 | 4.83 | 4.88 | 4.86 | 5,629,000 |
| 04 Jan 2024 | 4.94 | 4.94 | 4.84 | 4.89 | 4.87 | 3,457,300 |
| 03 Jan 2024 | 4.87 | 4.95 | 4.85 | 4.94 | 4.92 | 1,731,700 |
| 02 Jan 2024 | 4.81 | 4.86 | 4.79 | 4.86 | 4.84 | 2,217,700 |
| 29 Dec 2023 | 4.82 | 4.84 | 4.81 | 4.81 | 4.79 | 2,743,900 |
| 28 Dec 2023 | 4.81 | 4.82 | 4.77 | 4.81 | 4.79 | 2,483,400 |
| 27 Dec 2023 | 4.80 | 4.82 | 4.78 | 4.80 | 4.78 | 944,300 |
| 26 Dec 2023 | 4.85 | 4.85 | 4.79 | 4.79 | 4.77 | 818,200 |
| 22 Dec 2023 | 4.82 | 4.85 | 4.80 | 4.82 | 4.80 | 709,200 |
| 21 Dec 2023 | 4.84 | 4.84 | 4.82 | 4.82 | 4.80 | 2,269,100 |
| 20 Dec 2023 | 4.86 | 4.90 | 4.83 | 4.84 | 4.82 | 2,576,700 |
| 19 Dec 2023 | 4.90 | 4.91 | 4.86 | 4.88 | 4.86 | 4,743,300 |
| 18 Dec 2023 | 4.93 | 4.93 | 4.83 | 4.88 | 4.86 | 6,288,000 |
| 15 Dec 2023 | 4.92 | 4.94 | 4.81 | 4.93 | 4.91 | 8,505,800 |
| 15 Dec 2023 | 0.0175 Dividend | |||||
| 14 Dec 2023 | 4.85 | 4.93 | 4.85 | 4.93 | 4.89 | 4,390,000 |
| 13 Dec 2023 | 4.82 | 4.85 | 4.81 | 4.83 | 4.79 | 2,339,000 |
| 12 Dec 2023 | 4.80 | 4.87 | 4.80 | 4.83 | 4.79 | 4,074,500 |
| 11 Dec 2023 | 4.80 | 4.82 | 4.79 | 4.81 | 4.77 | 4,018,000 |
| 08 Dec 2023 | 4.79 | 4.83 | 4.77 | 4.80 | 4.76 | 3,438,300 |
| 07 Dec 2023 | 4.83 | 4.84 | 4.77 | 4.78 | 4.75 | 4,933,600 |
| 06 Dec 2023 | 4.80 | 4.84 | 4.79 | 4.84 | 4.80 | 1,993,300 |
| 05 Dec 2023 | 4.83 | 4.83 | 4.76 | 4.80 | 4.76 | 3,920,300 |
| 04 Dec 2023 | 4.82 | 4.82 | 4.77 | 4.80 | 4.76 | 4,010,000 |
| 01 Dec 2023 | 4.80 | 4.87 | 4.77 | 4.83 | 4.79 | 5,578,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.