Press Metal Aluminium Holdings Berhad (KLSE:PMETAL)
Malaysia
· Delayed Price · Currency is MYR 5.88
+0.04 (0.68%)
At close: Sep 26, 2025
KLSE:PMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.81 | 5.88 | 5.81 | 5.88 | 5.88 | 0.68% | 13,122,500 |
| Sep 25, 2025 | 5.80 | 5.87 | 5.79 | 5.84 | 5.84 | - | 6,335,500 |
| Sep 24, 2025 | 5.74 | 5.84 | 5.68 | 5.84 | 5.84 | 1.74% | 12,385,900 |
| Sep 23, 2025 | 5.65 | 5.74 | 5.65 | 5.74 | 5.74 | 1.23% | 8,860,200 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.63 | 5.67 | 5.67 | -0.53% | 2,844,200 |
| Sep 19, 2025 | 5.68 | 5.71 | 5.64 | 5.70 | 5.70 | -0.18% | 10,400,900 |
| Sep 18, 2025 | 5.75 | 5.75 | 5.66 | 5.71 | 5.71 | -0.35% | 4,893,000 |
| Sep 17, 2025 | 5.70 | 5.77 | 5.62 | 5.73 | 5.73 | 1.42% | 10,996,900 |
| Sep 12, 2025 | 5.56 | 5.66 | 5.56 | 5.65 | 5.65 | 1.62% | 6,060,500 |
| Sep 11, 2025 | 5.63 | 5.63 | 5.51 | 5.56 | 5.56 | -1.07% | 3,703,900 |
| Sep 10, 2025 | 5.55 | 5.63 | 5.51 | 5.62 | 5.62 | 1.26% | 5,933,200 |
| Sep 9, 2025 | 5.55 | 5.55 | 5.51 | 5.55 | 5.53 | - | 3,121,800 |
| Sep 8, 2025 | 5.60 | 5.62 | 5.51 | 5.55 | 5.53 | -0.54% | 2,211,900 |
| Sep 4, 2025 | 5.57 | 5.59 | 5.53 | 5.58 | 5.56 | 0.18% | 2,812,100 |
| Sep 3, 2025 | 5.58 | 5.59 | 5.52 | 5.57 | 5.55 | 0.18% | 7,186,700 |
| Sep 2, 2025 | 5.59 | 5.59 | 5.51 | 5.56 | 5.54 | - | 6,244,500 |
| Aug 29, 2025 | 5.62 | 5.63 | 5.48 | 5.56 | 5.54 | -1.07% | 6,402,800 |
| Aug 28, 2025 | 5.71 | 5.71 | 5.58 | 5.62 | 5.60 | -1.58% | 4,157,200 |
| Aug 27, 2025 | 5.63 | 5.72 | 5.56 | 5.71 | 5.69 | 1.42% | 6,071,600 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.61 | -2.09% | 12,334,000 |
| Aug 25, 2025 | 5.65 | 5.79 | 5.65 | 5.75 | 5.73 | 1.77% | 5,988,700 |
| Aug 22, 2025 | 5.52 | 5.67 | 5.50 | 5.65 | 5.63 | 2.36% | 10,748,100 |
| Aug 21, 2025 | 5.57 | 5.60 | 5.47 | 5.52 | 5.50 | -0.90% | 5,053,800 |
| Aug 20, 2025 | 5.61 | 5.62 | 5.57 | 5.57 | 5.55 | -0.71% | 7,438,000 |
| Aug 19, 2025 | 5.60 | 5.64 | 5.59 | 5.61 | 5.59 | 0.18% | 6,328,800 |
| Aug 18, 2025 | 5.60 | 5.62 | 5.55 | 5.60 | 5.58 | - | 3,939,500 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.54 | 5.60 | 5.58 | -0.71% | 3,628,200 |
| Aug 14, 2025 | 5.56 | 5.64 | 5.53 | 5.64 | 5.62 | 0.53% | 4,981,500 |
| Aug 13, 2025 | 5.50 | 5.62 | 5.50 | 5.61 | 5.59 | 1.26% | 7,796,700 |
| Aug 12, 2025 | 5.49 | 5.54 | 5.44 | 5.54 | 5.52 | 1.28% | 7,094,500 |
| Aug 11, 2025 | 5.44 | 5.50 | 5.43 | 5.47 | 5.45 | 0.74% | 7,310,200 |
| Aug 8, 2025 | 5.43 | 5.45 | 5.36 | 5.43 | 5.41 | 0.37% | 6,193,900 |
| Aug 7, 2025 | 5.32 | 5.41 | 5.32 | 5.41 | 5.39 | 1.31% | 6,972,800 |
| Aug 6, 2025 | 5.39 | 5.40 | 5.28 | 5.34 | 5.32 | -1.48% | 3,493,100 |
| Aug 5, 2025 | 5.27 | 5.42 | 5.25 | 5.42 | 5.40 | 2.46% | 1,776,900 |
| Aug 4, 2025 | 5.33 | 5.33 | 5.24 | 5.29 | 5.27 | -0.75% | 4,367,100 |
| Aug 1, 2025 | 5.34 | 5.40 | 5.31 | 5.33 | 5.31 | -0.19% | 2,695,100 |
| Jul 31, 2025 | 5.48 | 5.48 | 5.33 | 5.34 | 5.32 | -2.20% | 4,191,200 |
| Jul 30, 2025 | 5.47 | 5.50 | 5.45 | 5.46 | 5.44 | - | 5,794,900 |
| Jul 29, 2025 | 5.32 | 5.50 | 5.32 | 5.46 | 5.44 | 2.06% | 7,898,400 |
| Jul 28, 2025 | 5.33 | 5.47 | 5.28 | 5.35 | 5.33 | 0.19% | 5,206,200 |
| Jul 25, 2025 | 5.33 | 5.36 | 5.22 | 5.34 | 5.32 | 0.19% | 3,212,100 |
| Jul 24, 2025 | 5.27 | 5.33 | 5.23 | 5.33 | 5.31 | 1.14% | 1,567,000 |
| Jul 23, 2025 | 5.26 | 5.28 | 5.21 | 5.27 | 5.25 | 1.15% | 2,962,200 |
| Jul 22, 2025 | 5.31 | 5.32 | 5.17 | 5.21 | 5.19 | -1.88% | 2,829,300 |
| Jul 21, 2025 | 5.13 | 5.34 | 5.11 | 5.31 | 5.29 | 3.51% | 5,186,200 |
| Jul 18, 2025 | 5.07 | 5.15 | 5.07 | 5.13 | 5.11 | 1.18% | 2,107,200 |
| Jul 17, 2025 | 5.03 | 5.12 | 5.03 | 5.07 | 5.05 | 0.80% | 3,047,700 |
| Jul 16, 2025 | 5.11 | 5.13 | 5.02 | 5.03 | 5.01 | -1.76% | 2,429,700 |
| Jul 15, 2025 | 5.11 | 5.16 | 5.09 | 5.12 | 5.10 | -0.39% | 1,182,400 |