Kuala Lumpur - Delayed Quote MYR

Press Metal Aluminium Holdings Berhad (8869.KL)

Compare
5.02
+0.03
+(0.60%)
At close: 4:50:15 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20254.975.114.955.025.026,033,300
Jan 23, 20255.005.064.984.994.995,541,900
Jan 22, 20255.185.185.015.015.013,334,900
Jan 21, 20254.985.184.945.185.189,872,400
Jan 20, 20254.914.984.874.984.985,964,000
Jan 17, 20254.804.914.724.854.855,282,700
Jan 16, 20254.834.854.754.804.805,798,600
Jan 15, 20254.714.824.694.824.826,884,300
Jan 14, 20254.724.794.674.674.673,648,200
Jan 13, 20254.684.714.664.704.704,523,900
Jan 10, 20254.714.724.684.684.684,793,100
Jan 9, 20254.824.824.684.684.689,495,700
Jan 8, 20254.804.834.784.794.794,051,500
Jan 7, 20254.854.854.774.794.799,342,800
Jan 6, 20254.854.884.844.854.853,486,300
Jan 3, 20254.814.904.814.854.852,985,300
Jan 2, 20254.864.884.784.834.832,718,700
Dec 31, 20244.894.924.854.904.903,506,400
Dec 30, 20244.884.924.834.894.893,599,900
Dec 27, 20244.834.914.834.884.882,395,700
Dec 26, 20244.714.824.714.804.801,951,400
Dec 24, 20244.684.744.674.684.681,222,800
Dec 23, 20244.704.744.674.674.673,526,500
Dec 20, 20244.794.814.704.714.717,681,700
Dec 19, 20244.804.854.764.794.793,879,200
Dec 18, 20244.854.874.834.834.832,736,200
Dec 17, 20244.954.994.864.864.866,202,100
Dec 16, 2024 0.02 Dividend
Dec 16, 20245.035.064.955.035.032,281,000
Dec 13, 20244.955.084.955.055.039,238,700
Dec 12, 20244.935.014.904.954.933,381,300
Dec 11, 20244.965.014.924.934.912,511,300
Dec 10, 20244.925.004.904.964.946,767,700
Dec 9, 20244.984.994.914.934.914,341,400
Dec 6, 20244.964.994.894.964.944,277,400
Dec 5, 20244.985.044.965.004.988,176,100
Dec 4, 20245.025.074.984.984.964,712,600
Dec 3, 20244.965.084.945.014.994,367,400
Dec 2, 20244.714.964.704.944.9213,641,400
Nov 29, 20244.644.704.614.644.625,496,400
Nov 28, 20244.744.744.664.684.663,059,300
Nov 27, 20244.644.714.644.704.687,793,400
Nov 26, 20244.694.714.614.704.682,399,900
Nov 25, 20244.724.724.644.664.6416,986,200
Nov 22, 20244.664.744.644.684.664,270,700
Nov 21, 20244.674.694.574.644.625,042,600
Nov 20, 20244.624.684.564.664.643,031,100
Nov 19, 20244.724.724.614.614.596,840,000
Nov 18, 20244.574.784.504.694.6713,050,100
Nov 15, 20244.424.514.364.404.388,538,500
Nov 14, 20244.594.614.404.404.3811,482,300
Nov 13, 20244.594.624.464.594.574,785,300
Nov 12, 20244.684.704.524.524.507,602,200
Nov 11, 20244.664.724.664.714.691,728,400
Nov 8, 20244.714.734.664.664.643,561,700
Nov 7, 20244.854.874.684.684.667,145,500
Nov 6, 20244.664.884.664.844.824,477,900
Nov 5, 20244.674.724.654.664.643,077,800
Nov 4, 20244.694.714.624.684.664,069,500
Nov 1, 20244.704.764.574.684.6610,060,500
Oct 30, 20244.764.824.714.754.734,527,800
Oct 29, 20244.754.794.714.734.715,179,100
Oct 28, 20244.764.824.714.754.733,105,500
Oct 25, 20244.784.874.764.774.754,101,800
Oct 24, 20244.774.834.754.784.765,222,400
Oct 23, 20244.874.894.744.774.755,987,800
Oct 22, 20244.814.894.804.864.843,941,300
Oct 21, 20244.804.854.734.844.823,077,900
Oct 18, 20244.724.884.704.804.784,316,300
Oct 17, 20244.714.804.714.724.703,970,300
Oct 16, 20244.844.844.694.714.696,856,900
Oct 15, 20244.854.894.824.824.805,153,500
Oct 14, 20244.864.904.834.854.834,800,200
Oct 11, 20244.914.924.854.884.862,785,500
Oct 10, 20244.914.944.884.894.872,375,000
Oct 9, 20245.075.074.884.884.865,477,000
Oct 8, 20245.105.145.015.075.0510,906,500
Oct 7, 20244.955.154.895.105.0814,855,500
Oct 4, 20244.945.024.874.924.9010,407,500
Oct 3, 20244.965.024.924.954.934,703,800
Oct 2, 20245.025.044.954.974.954,873,900
Oct 1, 20245.065.075.035.055.036,390,400
Sep 30, 20245.095.215.005.065.0414,577,800
Sep 27, 20244.905.224.905.045.0219,070,700
Sep 26, 20244.864.924.854.884.869,942,700
Sep 25, 20244.814.964.814.904.887,131,000
Sep 24, 20244.854.904.784.804.785,020,700
Sep 23, 20244.944.944.834.854.834,263,800
Sep 20, 20244.954.974.914.944.9212,140,300
Sep 19, 20244.904.954.834.934.915,265,300
Sep 18, 2024 0.02 Dividend
Sep 18, 20244.914.914.764.854.832,656,200
Sep 17, 20244.834.924.804.914.886,010,100
Sep 13, 20244.654.824.624.784.756,575,200
Sep 12, 20244.554.654.504.614.5810,822,000
Sep 11, 20244.524.634.504.514.4812,987,100
Sep 10, 20244.684.774.374.504.4731,337,800
Sep 9, 20244.794.804.674.684.655,879,700
Sep 6, 20244.864.894.734.804.776,829,000
Sep 5, 20244.844.904.834.864.836,187,900
Sep 4, 20244.854.884.804.834.808,186,300
Sep 3, 20244.874.954.854.894.866,432,100
Sep 2, 20244.974.974.804.924.899,585,400
Aug 30, 20245.205.214.854.974.9421,903,800
Aug 29, 20245.135.165.035.155.1111,966,300
Aug 28, 20245.365.405.105.135.0912,514,000
Aug 27, 20245.225.385.215.355.3113,077,800
Aug 26, 20245.185.235.115.215.175,780,800
Aug 23, 20245.095.145.075.145.101,161,800
Aug 22, 20245.085.155.055.095.054,147,200
Aug 21, 20245.105.205.085.095.053,451,600
Aug 20, 20245.185.255.095.095.056,980,100
Aug 19, 20245.035.185.035.145.105,390,900
Aug 16, 20245.015.114.995.024.985,666,600
Aug 15, 20245.005.014.944.954.924,147,900
Aug 14, 20244.955.034.915.034.998,597,600
Aug 13, 20245.005.054.904.924.895,329,800
Aug 12, 20244.995.064.995.024.981,855,600
Aug 9, 20244.995.044.915.004.963,112,100
Aug 8, 20244.875.004.834.904.877,603,000
Aug 7, 20244.864.934.824.894.866,273,300
Aug 6, 20244.774.974.634.864.839,933,600
Aug 5, 20244.985.044.734.764.7323,188,700
Aug 2, 20245.305.304.985.085.047,889,700
Aug 1, 20245.375.385.285.305.267,697,100
Jul 31, 20245.305.365.265.365.326,389,400
Jul 30, 20245.395.395.235.305.2611,282,800
Jul 29, 20245.255.395.255.365.329,525,700
Jul 26, 20245.215.315.185.245.208,523,100
Jul 25, 20245.155.235.155.205.169,367,300
Jul 24, 20245.415.415.155.205.1613,853,500
Jul 23, 20245.485.485.415.415.3711,390,100
Jul 22, 20245.595.595.455.475.439,611,800
Jul 19, 20245.505.635.505.565.5211,461,500
Jul 18, 20245.965.965.485.505.4630,034,500
Jul 17, 20246.006.035.955.995.957,349,800
Jul 16, 20246.046.045.985.985.946,955,600
Jul 15, 20246.026.085.956.035.995,320,900
Jul 12, 20246.006.035.935.955.912,946,700
Jul 11, 20246.086.085.966.005.9611,593,800
Jul 10, 20246.056.086.046.086.045,475,000
Jul 9, 20245.966.055.956.056.019,805,600
Jul 5, 20245.956.005.905.965.926,446,300
Jul 4, 20245.906.085.895.935.899,841,700
Jul 3, 20245.825.905.805.885.846,996,200
Jul 2, 20245.785.825.765.795.7511,387,000
Jul 1, 20245.775.785.725.765.723,326,100
Jun 28, 20245.805.815.745.765.727,611,000
Jun 27, 20245.815.815.745.765.728,976,700
Jun 26, 20245.765.805.765.785.744,759,100
Jun 25, 20245.795.825.765.795.754,402,000
Jun 24, 20245.675.835.655.835.7912,234,300
Jun 21, 20245.755.835.705.705.6621,369,200
Jun 20, 20245.775.835.745.805.766,036,900
Jun 19, 20245.875.875.785.785.749,096,500
Jun 18, 20245.805.885.795.885.8410,567,000
Jun 14, 2024 0.02 Dividend
Jun 14, 20245.915.925.725.805.769,847,900
Jun 13, 20245.836.005.776.005.9411,508,800
Jun 12, 20245.915.915.785.835.776,223,200
Jun 11, 20245.765.955.755.915.8518,442,800
Jun 10, 20245.855.865.715.755.6911,486,500
Jun 7, 20245.805.895.805.895.8314,272,400
Jun 6, 20245.895.895.715.805.7417,942,400
Jun 5, 20245.845.925.765.825.7616,827,700
Jun 4, 20245.605.855.605.835.7732,490,100
May 31, 20245.855.855.555.605.5434,608,900
May 30, 20245.395.645.375.595.5321,627,000
May 29, 20245.395.415.375.375.325,972,600
May 28, 20245.365.445.345.395.348,850,000
May 27, 20245.345.405.345.355.304,504,200
May 24, 20245.315.425.305.345.299,356,400
May 23, 20245.305.405.305.365.319,017,600
May 21, 20245.435.435.265.355.308,180,900
May 20, 20245.235.435.215.395.347,922,500
May 17, 20245.365.375.195.205.158,730,600
May 16, 20245.425.455.345.365.314,734,600
May 15, 20245.405.445.355.405.359,279,600
May 14, 20245.325.435.315.375.326,583,400
May 13, 20245.325.375.305.345.293,976,400
May 10, 20245.325.405.305.345.294,064,100
May 9, 20245.405.415.315.335.284,409,700
May 8, 20245.395.455.375.405.357,488,600
May 7, 20245.375.515.355.385.3314,332,200
May 6, 20245.325.375.305.335.284,967,700
May 3, 20245.305.335.275.325.275,339,500
May 2, 20245.365.405.295.335.285,991,700
Apr 30, 20245.365.455.305.375.3211,164,100
Apr 29, 20245.335.415.335.355.306,819,500
Apr 26, 20245.385.425.335.355.305,362,400
Apr 25, 20245.535.535.395.435.386,656,400
Apr 24, 20245.375.515.355.515.4614,464,800
Apr 23, 20245.405.445.365.385.335,298,600
Apr 22, 20245.475.505.425.445.394,581,600
Apr 19, 20245.325.475.305.445.3912,790,700
Apr 18, 20245.235.315.145.285.237,656,400
Apr 17, 20245.345.355.235.265.219,806,500
Apr 16, 20245.205.345.205.325.2715,987,200
Apr 15, 20245.205.365.185.225.1727,634,800
Apr 12, 20245.155.195.135.185.1310,760,300
Apr 9, 20245.175.205.145.155.107,550,700
Apr 8, 20245.295.305.185.205.159,742,600
Apr 5, 20245.115.355.045.295.2427,260,100
Apr 4, 20244.775.144.755.125.0723,164,100
Apr 3, 20244.664.784.664.774.724,585,400
Apr 2, 20244.694.724.684.684.632,455,200
Apr 1, 20244.654.704.654.694.641,209,600
Mar 29, 20244.654.704.614.654.604,053,300
Mar 27, 20244.634.734.614.664.613,900,500
Mar 26, 20244.594.644.574.634.582,997,700
Mar 25, 20244.614.624.574.604.552,825,500
Mar 22, 20244.654.654.604.614.565,635,800
Mar 21, 20244.634.674.614.634.585,158,700
Mar 20, 20244.614.664.614.624.574,754,900
Mar 19, 20244.734.734.594.614.567,492,300
Mar 18, 20244.724.744.694.734.683,350,900
Mar 15, 20244.674.724.664.714.668,347,100
Mar 14, 20244.644.714.634.704.654,234,400
Mar 13, 2024 0.02 Dividend
Mar 13, 20244.664.694.644.664.612,934,100
Mar 12, 20244.614.694.614.664.603,908,200
Mar 11, 20244.554.664.544.634.573,546,400
Mar 8, 20244.564.574.504.554.497,076,400
Mar 7, 20244.494.584.494.544.484,680,100
Mar 6, 20244.554.554.434.524.467,800,000
Mar 5, 20244.654.654.514.544.488,074,700
Mar 4, 20244.674.684.654.664.605,420,800
Mar 1, 20244.684.704.664.674.614,377,300
Feb 29, 20244.664.744.624.684.6217,525,700
Feb 28, 20244.694.724.654.654.595,223,000
Feb 27, 20244.664.704.654.694.634,328,600
Feb 26, 20244.684.694.664.664.604,610,900
Feb 23, 20244.714.734.684.684.624,961,900
Feb 22, 20244.724.724.704.724.664,984,300
Feb 21, 20244.704.734.684.704.644,448,800
Feb 20, 20244.674.744.664.724.665,164,300
Feb 19, 20244.614.684.604.654.592,299,300
Feb 16, 20244.594.624.584.614.554,378,800
Feb 15, 20244.604.624.574.584.524,323,000
Feb 14, 20244.674.684.564.604.546,955,500
Feb 13, 20244.654.694.634.664.602,850,800
Feb 9, 20244.654.654.604.634.571,136,000
Feb 8, 20244.634.674.604.624.565,579,500
Feb 7, 20244.674.674.614.644.583,673,000
Feb 6, 20244.704.704.654.654.596,301,400
Feb 5, 20244.694.734.654.684.626,736,700
Feb 2, 20244.734.784.654.654.598,341,100
Jan 31, 20244.754.784.704.744.686,974,400
Jan 30, 20244.844.844.754.754.694,947,600
Jan 29, 20244.774.854.764.834.766,509,700
Jan 26, 20244.854.854.764.764.704,099,600
Jan 24, 20244.794.874.784.854.784,056,300

Related Tickers

HINDALCO.BO Hindalco Industries Limited
607.00
-0.16%
 
2600.HK Aluminum Corporation of China Limited
5.090
+5.60%
 
1378.HK CHINAHONGQIAO
13.160
+3.95%
 
AA Alcoa Corporation
37.43
+0.21%