Press Metal Aluminium Holdings Berhad(MY:8869)
RM6.89+0.13 (+1.92%)
MY:8869
Press Metal Aluminium Holdings Berhad historical prices
RM6.89
At close:+0.13 (+1.92%)
Press Metal Aluminium Holdings Berhad (8869) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.88 | 6.90 | 6.76 | 6.89 | 6.89 | +1.92% | 6,030,400 | 0.72 |
| Nov 10, 2026 | 6.95 | 6.95 | 6.72 | 6.76 | 6.76 | -1.31% | 10,513,400 | 1.25 |
| Nov 09, 2026 | 6.85 | 6.98 | 6.78 | 6.85 | 6.85 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 6.98 | 6.98 | 6.78 | 6.85 | 6.85 | -2.14% | 8,260,200 | 0.95 |
| Nov 05, 2026 | 6.94 | 7.05 | 6.91 | 7.00 | 7.00 | +0.86% | 6,407,900 | 0.74 |
| Nov 04, 2026 | 7.00 | 7.04 | 6.90 | 6.94 | 6.94 | -0.29% | 6,723,600 | 0.78 |
| Nov 03, 2026 | 7.00 | 7.05 | 6.92 | 6.96 | 6.96 | -0.57% | 7,645,200 | 0.89 |
| Nov 02, 2026 | 6.97 | 7.09 | 6.90 | 7.00 | 7.00 | +0.72% | 3,909,300 | 0.45 |
| Oct 30, 2026 | 6.84 | 6.96 | 6.78 | 6.95 | 6.95 | +1.31% | 6,562,900 | 0.75 |
| Oct 29, 2026 | 6.84 | 6.98 | 6.84 | 6.86 | 6.86 | 0.00% | 7,617,000 | 0.87 |
| Oct 28, 2026 | 6.78 | 6.89 | 6.68 | 6.86 | 6.86 | +2.08% | 3,303,700 | 0.37 |
| Oct 27, 2026 | 6.78 | 6.84 | 6.71 | 6.72 | 6.72 | -0.44% | 6,828,800 | 0.78 |
| Oct 26, 2026 | 6.82 | 6.82 | 6.73 | 6.75 | 6.75 | +0.30% | 6,953,500 | 0.79 |
| Oct 23, 2026 | 6.94 | 6.94 | 6.64 | 6.73 | 6.73 | -3.03% | 13,253,600 | 1.53 |
| Oct 22, 2026 | 6.86 | 6.98 | 6.81 | 6.94 | 6.94 | +1.17% | 9,779,300 | 1.13 |
| Oct 21, 2026 | 6.77 | 6.86 | 6.70 | 6.86 | 6.86 | +1.63% | 7,175,700 | 0.83 |
| Oct 20, 2026 | 6.68 | 6.76 | 6.63 | 6.75 | 6.75 | +1.05% | 10,311,900 | 1.20 |
| Oct 19, 2026 | 6.50 | 6.71 | 6.50 | 6.68 | 6.68 | +2.77% | 17,169,700 | 2.05 |
| Oct 16, 2026 | 7.17 | 7.18 | 6.32 | 6.50 | 6.50 | -9.34% | 50,249,300 | 6.54 |
| Oct 15, 2026 | 7.23 | 7.23 | 7.01 | 7.17 | 7.17 | -0.55% | 12,000,600 | 1.58 |
| Oct 14, 2026 | 7.25 | 7.42 | 7.07 | 7.21 | 7.21 | -0.55% | 11,612,900 | 1.52 |
| Oct 13, 2026 | 7.22 | 7.28 | 7.14 | 7.25 | 7.25 | +0.42% | 3,851,300 | 0.49 |
| Oct 12, 2026 | 7.23 | 7.29 | 7.09 | 7.22 | 7.22 | -0.14% | 6,963,000 | 0.88 |
| Oct 09, 2026 | 7.17 | 7.27 | 7.12 | 7.23 | 7.23 | +1.54% | 6,058,600 | 0.75 |
| Oct 08, 2026 | 7.23 | 7.23 | 7.10 | 7.12 | 7.12 | -1.11% | 5,580,000 | 0.68 |
| Oct 07, 2026 | 7.19 | 7.25 | 7.11 | 7.20 | 7.20 | +0.14% | 8,624,200 | 1.03 |
| Oct 06, 2026 | 7.18 | 7.29 | 7.13 | 7.19 | 7.19 | +0.14% | 7,829,600 | 0.93 |
| Oct 05, 2026 | 7.17 | 7.21 | 7.15 | 7.18 | 7.18 | +0.14% | 7,698,000 | 0.90 |
| Oct 02, 2026 | 7.16 | 7.33 | 7.15 | 7.17 | 7.17 | +0.14% | 7,950,900 | 0.93 |
| Oct 01, 2026 | 7.45 | 7.45 | 7.16 | 7.16 | 7.16 | -3.89% | 8,002,400 | 0.93 |
| Sep 30, 2026 | 7.41 | 7.55 | 7.38 | 7.45 | 7.45 | 0.00% | 11,974,800 | 1.41 |
| Sep 29, 2026 | 7.46 | 7.51 | 7.39 | 7.45 | 7.45 | -0.93% | 8,490,000 | 1.00 |
| Sep 28, 2026 | 7.46 | 7.55 | 7.44 | 7.52 | 7.52 | +0.80% | 9,612,900 | 1.14 |
| Sep 25, 2026 | 7.46 | 7.59 | 7.40 | 7.46 | 7.46 | 0.00% | 6,268,000 | 0.72 |
| Sep 24, 2026 | 7.58 | 7.61 | 7.46 | 7.46 | 7.46 | -1.71% | 6,014,200 | 0.69 |
| Sep 23, 2026 | 7.62 | 7.66 | 7.58 | 7.59 | 7.59 | -0.13% | 5,967,600 | 0.67 |
| Sep 22, 2026 | 7.58 | 7.70 | 7.58 | 7.60 | 7.60 | +0.26% | 5,223,000 | 0.56 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | -2.82% | 4,043,100 | 0.42 |
| Sep 18, 2026 | 7.60 | 7.83 | 7.60 | 7.80 | 7.80 | +2.63% | 10,930,900 | 1.15 |
| Sep 17, 2026 | 7.51 | 7.70 | 7.46 | 7.60 | 7.60 | +1.06% | 10,529,300 | 1.10 |
| Sep 16, 2026 | 7.52 | 7.77 | 7.51 | 7.52 | 7.52 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7.76 | 7.77 | 7.51 | 7.52 | 7.52 | -3.09% | 13,856,800 | 1.39 |
| Sep 14, 2026 | 7.76 | 7.83 | 7.75 | 7.76 | 7.76 | 0.00% | 8,234,800 | 0.84 |
| Sep 11, 2026 | 7.80 | 7.84 | 7.71 | 7.76 | 7.76 | -1.34% | 6,535,300 | 0.64 |
| Sep 10, 2026 | 7.98 | 7.98 | 7.85 | 7.89 | 7.87 | -1.12% | 3,698,500 | 0.35 |
| Sep 09, 2026 | 7.95 | 7.99 | 7.84 | 7.98 | 7.95 | +0.51% | 4,204,800 | 0.40 |
| Sep 08, 2026 | 7.93 | 7.97 | 7.87 | 7.94 | 7.91 | -0.50% | 3,518,300 | 0.33 |
| Sep 07, 2026 | 7.98 | 8.07 | 7.92 | 7.98 | 7.95 | -0.38% | 3,155,800 | 0.29 |
| Sep 04, 2026 | 7.90 | 8.07 | 7.90 | 8.01 | 7.98 | +0.50% | 3,331,300 | 0.31 |
| Sep 03, 2026 | 7.96 | 8.00 | 7.81 | 7.97 | 7.94 | +0.25% | 7,510,500 | 0.69 |
