Skip to content
KUALALUMPUR stocks: 259Advancing: 112Declining: 79Currency: MYR
Open Tradzy

Press Metal Aluminium Holdings Berhad (8869) Price History

Daily open, high, low, close and volume for Press Metal Aluminium Holdings Berhad (8869) from 2025-10-09 to 2026-10-20, newest first.

‹ 8869 price and chart
DateOpenHighLowCloseVolume
2026-10-20MYR 6.68MYR 6.76MYR 6.63MYR 6.7510,311,900
2026-10-19MYR 6.50MYR 6.71MYR 6.50MYR 6.6817,169,700
2026-10-16MYR 7.17MYR 7.18MYR 6.32MYR 6.5050,249,300
2026-10-15MYR 7.23MYR 7.23MYR 7.01MYR 7.1712,000,600
2026-10-14MYR 7.25MYR 7.42MYR 7.07MYR 7.2111,612,900
2026-10-13MYR 7.22MYR 7.28MYR 7.14MYR 7.253,851,300
2026-10-12MYR 7.23MYR 7.29MYR 7.09MYR 7.226,963,000
2026-10-09MYR 7.17MYR 7.27MYR 7.12MYR 7.236,058,600
2026-10-08MYR 7.23MYR 7.23MYR 7.10MYR 7.125,580,000
2026-10-07MYR 7.19MYR 7.25MYR 7.11MYR 7.208,624,200
2026-10-06MYR 7.18MYR 7.29MYR 7.13MYR 7.197,829,600
2026-10-05MYR 7.17MYR 7.21MYR 7.15MYR 7.187,698,000
2026-10-02MYR 7.16MYR 7.33MYR 7.15MYR 7.177,950,900
2026-10-01MYR 7.45MYR 7.45MYR 7.16MYR 7.168,002,400
2026-09-30MYR 7.41MYR 7.55MYR 7.38MYR 7.4511,974,800
2026-09-29MYR 7.46MYR 7.51MYR 7.39MYR 7.458,490,000
2026-09-28MYR 7.46MYR 7.55MYR 7.44MYR 7.529,612,900
2026-09-25MYR 7.46MYR 7.59MYR 7.40MYR 7.466,268,000
2026-09-24MYR 7.58MYR 7.61MYR 7.46MYR 7.466,014,200
2026-09-23MYR 7.62MYR 7.66MYR 7.58MYR 7.595,967,600
2026-09-22MYR 7.58MYR 7.70MYR 7.58MYR 7.605,223,000
2026-09-21MYR 7.80MYR 7.80MYR 7.58MYR 7.584,043,100
2026-09-18MYR 7.60MYR 7.83MYR 7.60MYR 7.8010,930,900
2026-09-17MYR 7.51MYR 7.70MYR 7.46MYR 7.6010,529,300
2026-09-15MYR 7.76MYR 7.77MYR 7.51MYR 7.5213,856,800
2026-09-14MYR 7.76MYR 7.83MYR 7.75MYR 7.768,234,800
2026-09-11MYR 7.80MYR 7.84MYR 7.71MYR 7.766,535,300
2026-09-10MYR 7.98MYR 7.98MYR 7.85MYR 7.893,698,500
2026-09-09MYR 7.95MYR 7.99MYR 7.84MYR 7.984,204,800
2026-09-08MYR 7.93MYR 7.97MYR 7.87MYR 7.943,518,300
2026-09-07MYR 7.98MYR 8.07MYR 7.92MYR 7.983,154,900
2026-09-04MYR 7.90MYR 8.07MYR 7.90MYR 8.013,331,300
2026-09-03MYR 7.96MYR 8.00MYR 7.81MYR 7.977,510,500
2026-09-02MYR 7.78MYR 7.96MYR 7.75MYR 7.958,346,200
2026-09-01MYR 8.05MYR 8.08MYR 7.65MYR 7.7316,722,800
2026-08-28MYR 8.05MYR 8.08MYR 7.90MYR 8.0019,480,500
2026-08-27MYR 7.99MYR 8.05MYR 7.88MYR 8.015,160,200
2026-08-26MYR 7.88MYR 8.00MYR 7.85MYR 7.959,114,000
2026-08-24MYR 7.86MYR 8.09MYR 7.84MYR 7.8811,137,700
2026-08-21MYR 7.86MYR 7.89MYR 7.79MYR 7.8911,433,100
2026-08-20MYR 7.88MYR 7.95MYR 7.81MYR 7.865,542,600
2026-08-19MYR 7.90MYR 7.98MYR 7.86MYR 7.908,277,600
2026-08-18MYR 7.78MYR 7.93MYR 7.75MYR 7.908,289,900
2026-08-17MYR 7.70MYR 7.83MYR 7.66MYR 7.785,031,100
2026-08-14MYR 7.98MYR 8.00MYR 7.68MYR 7.7014,685,400
2026-08-13MYR 7.97MYR 8.00MYR 7.85MYR 7.9813,285,500
2026-08-12MYR 7.92MYR 8.05MYR 7.90MYR 7.9916,070,900
2026-08-11MYR 7.95MYR 7.99MYR 7.74MYR 7.9210,215,200
2026-08-10MYR 7.93MYR 8.00MYR 7.84MYR 7.953,252,300
2026-08-07MYR 7.97MYR 8.13MYR 7.92MYR 7.938,321,900
2026-08-06MYR 8.31MYR 8.31MYR 7.99MYR 7.996,871,200
2026-08-05MYR 7.99MYR 8.35MYR 7.97MYR 8.3111,546,100
2026-08-04MYR 7.98MYR 8.06MYR 7.88MYR 8.064,971,000
2026-08-03MYR 7.96MYR 7.96MYR 7.81MYR 7.959,507,400
2026-07-31MYR 7.91MYR 8.02MYR 7.91MYR 7.967,630,200
2026-07-30MYR 7.90MYR 7.97MYR 7.87MYR 7.914,153,400
2026-07-29MYR 7.83MYR 7.97MYR 7.83MYR 7.906,538,400
2026-07-28MYR 7.85MYR 7.93MYR 7.80MYR 7.897,199,000
2026-07-27MYR 7.86MYR 7.91MYR 7.82MYR 7.826,512,000
2026-07-24MYR 8.00MYR 8.05MYR 7.86MYR 7.867,818,300
2026-07-23MYR 8.10MYR 8.15MYR 7.98MYR 8.055,407,900
2026-07-22MYR 7.98MYR 8.08MYR 7.90MYR 8.054,991,600
2026-07-21MYR 7.90MYR 7.93MYR 7.78MYR 7.907,236,100
2026-07-20MYR 8.00MYR 8.02MYR 7.90MYR 7.917,449,200
2026-07-17MYR 8.03MYR 8.05MYR 7.95MYR 8.0012,810,500
2026-07-16MYR 8.03MYR 8.18MYR 7.98MYR 8.0713,396,300
2026-07-15MYR 8.19MYR 8.20MYR 8.02MYR 8.0213,613,300
2026-07-14MYR 7.88MYR 8.21MYR 7.75MYR 8.1917,225,400
2026-07-13MYR 7.72MYR 7.93MYR 7.62MYR 7.8516,342,200
2026-07-10MYR 7.63MYR 7.73MYR 7.57MYR 7.7014,863,100
2026-07-09MYR 7.50MYR 7.62MYR 7.43MYR 7.5613,907,700
2026-07-08MYR 7.72MYR 7.73MYR 7.48MYR 7.5016,600,100
2026-07-07MYR 7.58MYR 7.70MYR 7.48MYR 7.676,868,900
2026-07-06MYR 7.73MYR 7.75MYR 7.49MYR 7.578,324,600
2026-07-03MYR 7.53MYR 7.77MYR 7.52MYR 7.727,363,500
2026-07-02MYR 7.58MYR 7.68MYR 7.49MYR 7.536,997,700
2026-07-01MYR 7.68MYR 7.71MYR 7.56MYR 7.597,217,100
2026-06-30MYR 7.76MYR 7.76MYR 7.57MYR 7.6820,175,100
2026-06-29MYR 7.76MYR 7.82MYR 7.59MYR 7.7813,784,700
2026-06-26MYR 7.72MYR 7.82MYR 7.67MYR 7.7017,594,500
2026-06-25MYR 8.28MYR 8.29MYR 7.72MYR 7.7931,192,300
2026-06-24MYR 8.29MYR 8.37MYR 8.25MYR 8.2913,398,600
2026-06-23MYR 8.47MYR 8.48MYR 8.27MYR 8.2912,711,200
2026-06-22MYR 8.50MYR 8.63MYR 8.43MYR 8.4711,198,500
2026-06-19MYR 8.51MYR 8.60MYR 8.37MYR 8.5318,450,700
2026-06-18MYR 8.23MYR 8.59MYR 8.22MYR 8.5219,725,600
2026-06-16MYR 8.40MYR 8.45MYR 8.12MYR 8.2030,016,700
2026-06-15MYR 8.93MYR 8.95MYR 8.32MYR 8.4022,763,600
2026-06-12MYR 8.90MYR 8.99MYR 8.88MYR 8.974,220,300
2026-06-11MYR 8.90MYR 8.98MYR 8.83MYR 8.9513,448,700
2026-06-10MYR 8.95MYR 8.96MYR 8.87MYR 8.9010,138,700
2026-06-09MYR 9.10MYR 9.10MYR 8.81MYR 8.969,751,000
2026-06-08MYR 9.10MYR 9.11MYR 8.85MYR 8.9010,700,200
2026-06-05MYR 9.02MYR 9.28MYR 9.00MYR 9.109,046,000
2026-06-04MYR 9.38MYR 9.38MYR 8.94MYR 9.0014,811,100
2026-06-03MYR 8.73MYR 9.38MYR 8.70MYR 9.2820,056,800
2026-05-29MYR 9.12MYR 9.25MYR 8.95MYR 9.0037,529,200
2026-05-28MYR 9.20MYR 9.20MYR 8.97MYR 9.0015,169,400
2026-05-26MYR 9.00MYR 9.19MYR 8.93MYR 9.0011,985,900
2026-05-25MYR 9.09MYR 9.12MYR 8.95MYR 8.976,455,000
2026-05-22MYR 9.00MYR 9.10MYR 8.93MYR 9.1013,108,900
2026-05-21MYR 8.94MYR 9.00MYR 8.88MYR 8.889,616,800
2026-05-20MYR 8.89MYR 9.19MYR 8.70MYR 8.9514,744,500
2026-05-19MYR 8.88MYR 8.89MYR 8.81MYR 8.896,268,600
2026-05-18MYR 8.89MYR 8.93MYR 8.80MYR 8.884,769,200
2026-05-15MYR 9.05MYR 9.09MYR 8.85MYR 8.899,091,100
2026-05-14MYR 9.02MYR 9.14MYR 8.98MYR 9.058,176,400
2026-05-13MYR 8.99MYR 9.11MYR 8.89MYR 9.0513,419,800
2026-05-12MYR 8.80MYR 9.00MYR 8.80MYR 8.9912,799,200
2026-05-11MYR 8.68MYR 8.83MYR 8.68MYR 8.807,013,500
2026-05-08MYR 8.74MYR 8.82MYR 8.61MYR 8.689,368,300
2026-05-07MYR 8.82MYR 8.96MYR 8.56MYR 8.7010,154,200
2026-05-06MYR 8.90MYR 8.99MYR 8.75MYR 8.829,077,300
2026-05-05MYR 8.77MYR 8.89MYR 8.65MYR 8.8810,270,700
2026-05-04MYR 8.68MYR 8.77MYR 8.58MYR 8.776,828,400
2026-04-30MYR 8.65MYR 8.66MYR 8.50MYR 8.6312,441,700
2026-04-29MYR 8.72MYR 8.77MYR 8.55MYR 8.649,931,600
2026-04-28MYR 8.80MYR 8.90MYR 8.63MYR 8.7417,944,000
2026-04-27MYR 8.48MYR 8.91MYR 8.43MYR 8.8016,255,500
2026-04-24MYR 8.07MYR 8.48MYR 8.05MYR 8.4221,687,900
2026-04-23MYR 7.86MYR 8.10MYR 7.86MYR 8.0715,943,000
2026-04-22MYR 7.78MYR 7.92MYR 7.76MYR 7.865,855,200
2026-04-21MYR 7.94MYR 7.94MYR 7.75MYR 7.786,607,200
2026-04-20MYR 7.96MYR 7.99MYR 7.92MYR 7.945,652,400
2026-04-17MYR 7.96MYR 7.99MYR 7.86MYR 7.965,770,100
2026-04-16MYR 8.05MYR 8.05MYR 7.81MYR 7.9511,734,500
2026-04-15MYR 7.95MYR 8.05MYR 7.89MYR 8.019,457,700
2026-04-14MYR 7.97MYR 8.01MYR 7.85MYR 7.9610,021,200
2026-04-13MYR 7.95MYR 7.97MYR 7.79MYR 7.955,258,200
2026-04-10MYR 7.86MYR 7.92MYR 7.78MYR 7.908,296,100
2026-04-09MYR 7.87MYR 7.97MYR 7.80MYR 7.869,881,500
2026-04-08MYR 7.81MYR 7.99MYR 7.73MYR 7.955,713,100
2026-04-07MYR 7.88MYR 7.90MYR 7.80MYR 7.828,536,200
2026-04-06MYR 7.94MYR 8.05MYR 7.86MYR 7.893,838,900
2026-04-03MYR 7.81MYR 7.95MYR 7.81MYR 7.942,913,000
2026-04-02MYR 8.02MYR 8.20MYR 7.78MYR 7.8110,544,500
2026-04-01MYR 8.05MYR 8.05MYR 7.76MYR 7.9513,314,900
2026-03-31MYR 8.05MYR 8.05MYR 7.90MYR 8.0013,357,900
2026-03-30MYR 7.80MYR 8.26MYR 7.79MYR 8.0927,454,400
2026-03-27MYR 7.68MYR 7.71MYR 7.53MYR 7.619,515,200
2026-03-26MYR 7.56MYR 7.75MYR 7.50MYR 7.687,458,400
2026-03-25MYR 7.38MYR 7.58MYR 7.38MYR 7.5513,146,800
2026-03-24MYR 7.89MYR 7.97MYR 7.25MYR 7.3132,170,200
2026-03-19MYR 7.68MYR 7.84MYR 7.60MYR 7.7731,884,000
2026-03-18MYR 7.53MYR 7.67MYR 7.53MYR 7.6623,367,400
2026-03-17MYR 7.64MYR 7.70MYR 7.55MYR 7.6014,136,700
2026-03-16MYR 7.60MYR 7.68MYR 7.50MYR 7.6110,844,900
2026-03-13MYR 7.52MYR 7.70MYR 7.52MYR 7.559,978,300
2026-03-12MYR 7.58MYR 7.59MYR 7.38MYR 7.5211,100,800
2026-03-11MYR 7.61MYR 7.73MYR 7.47MYR 7.5812,627,200
2026-03-10MYR 7.60MYR 7.65MYR 7.36MYR 7.6015,113,100
2026-03-09MYR 7.84MYR 7.94MYR 7.32MYR 7.4929,068,100
2026-03-06MYR 7.65MYR 7.81MYR 7.64MYR 7.8115,871,200
2026-03-05MYR 7.50MYR 7.70MYR 7.49MYR 7.6517,418,300
2026-03-04MYR 7.34MYR 7.50MYR 7.30MYR 7.4016,381,100
2026-03-03MYR 7.22MYR 7.42MYR 7.18MYR 7.3425,115,600
2026-03-02MYR 7.01MYR 7.38MYR 6.99MYR 7.2114,943,500
2026-02-27MYR 7.60MYR 7.60MYR 7.13MYR 7.1347,654,700
2026-02-26MYR 7.50MYR 7.63MYR 7.45MYR 7.6011,301,200
2026-02-25MYR 7.26MYR 7.55MYR 7.26MYR 7.528,005,100
2026-02-24MYR 7.51MYR 7.53MYR 7.35MYR 7.4117,340,300
2026-02-23MYR 7.69MYR 7.69MYR 7.51MYR 7.5322,660,400
2026-02-20MYR 7.66MYR 7.70MYR 7.61MYR 7.706,585,900
2026-02-19MYR 7.67MYR 7.74MYR 7.56MYR 7.6810,469,100
2026-02-16MYR 7.59MYR 7.74MYR 7.57MYR 7.686,382,700
2026-02-13MYR 7.69MYR 7.71MYR 7.57MYR 7.5710,986,200
2026-02-12MYR 7.70MYR 7.78MYR 7.67MYR 7.699,452,300
2026-02-11MYR 7.65MYR 7.75MYR 7.63MYR 7.7513,828,700
2026-02-10MYR 7.61MYR 7.70MYR 7.52MYR 7.6010,205,100
2026-02-09MYR 7.50MYR 7.64MYR 7.48MYR 7.609,700,600
2026-02-06MYR 7.49MYR 7.55MYR 7.38MYR 7.4917,106,100
2026-02-05MYR 7.65MYR 7.70MYR 7.47MYR 7.5125,906,500
2026-02-04MYR 7.72MYR 7.78MYR 7.59MYR 7.6615,203,100
2026-02-03MYR 7.50MYR 7.72MYR 7.47MYR 7.7218,973,500
2026-01-30MYR 7.74MYR 7.83MYR 7.54MYR 7.5620,224,900
2026-01-29MYR 7.72MYR 7.80MYR 7.58MYR 7.7225,412,300
2026-01-28MYR 7.76MYR 7.83MYR 7.64MYR 7.7420,637,300
2026-01-27MYR 7.59MYR 7.78MYR 7.57MYR 7.7818,571,000
2026-01-26MYR 7.41MYR 7.64MYR 7.41MYR 7.5670,269,300
2026-01-23MYR 7.50MYR 7.54MYR 7.40MYR 7.4165,035,100
2026-01-22MYR 7.37MYR 7.50MYR 7.31MYR 7.5074,241,900
2026-01-21MYR 7.17MYR 7.40MYR 7.17MYR 7.4070,562,000
2026-01-20MYR 7.28MYR 7.28MYR 7.18MYR 7.2413,037,400
2026-01-19MYR 7.28MYR 7.28MYR 7.28MYR 7.280
2026-01-16MYR 7.33MYR 7.33MYR 7.19MYR 7.2814,444,600
2026-01-15MYR 7.30MYR 7.35MYR 7.18MYR 7.2213,097,500
2026-01-14MYR 7.20MYR 7.38MYR 7.14MYR 7.3020,978,100
2026-01-13MYR 7.18MYR 7.22MYR 7.17MYR 7.2010,273,300
2026-01-12MYR 7.20MYR 7.24MYR 7.13MYR 7.177,035,500
2026-01-09MYR 7.08MYR 7.24MYR 7.03MYR 7.2012,448,800
2026-01-08MYR 7.13MYR 7.18MYR 7.05MYR 7.0812,700,200
2026-01-07MYR 7.05MYR 7.17MYR 7.00MYR 7.1121,343,200
2026-01-06MYR 7.15MYR 7.15MYR 6.99MYR 7.0614,991,100
2026-01-05MYR 7.05MYR 7.21MYR 7.05MYR 7.1315,303,900
2026-01-02MYR 7.12MYR 7.16MYR 7.01MYR 7.0510,728,600
2025-12-31MYR 7.20MYR 7.20MYR 7.11MYR 7.124,014,000
2025-12-30MYR 7.15MYR 7.25MYR 7.15MYR 7.228,198,900
2025-12-29MYR 7.22MYR 7.25MYR 7.13MYR 7.203,286,600
2025-12-26MYR 7.19MYR 7.24MYR 7.15MYR 7.184,477,200
2025-12-24MYR 7.16MYR 7.26MYR 7.15MYR 7.1910,528,300
2025-12-23MYR 7.05MYR 7.18MYR 7.00MYR 7.158,916,900
2025-12-22MYR 6.95MYR 7.10MYR 6.92MYR 7.0910,893,200
2025-12-19MYR 6.96MYR 6.98MYR 6.88MYR 6.9218,486,400
2025-12-18MYR 6.89MYR 7.02MYR 6.89MYR 7.0013,450,600
2025-12-17MYR 6.93MYR 6.93MYR 6.87MYR 6.8915,105,500
2025-12-16MYR 6.97MYR 6.97MYR 6.85MYR 6.9310,076,100
2025-12-15MYR 6.90MYR 7.00MYR 6.88MYR 6.9411,553,400
2025-12-12MYR 6.80MYR 6.91MYR 6.76MYR 6.8714,086,700
2025-12-11MYR 6.75MYR 6.86MYR 6.74MYR 6.858,500,600
2025-12-10MYR 6.84MYR 6.84MYR 6.66MYR 6.7510,857,200
2025-12-09MYR 6.82MYR 6.85MYR 6.68MYR 6.8422,337,500
2025-12-08MYR 6.71MYR 6.85MYR 6.60MYR 6.7911,015,900
2025-12-05MYR 6.75MYR 6.75MYR 6.67MYR 6.7111,018,600
2025-12-04MYR 6.70MYR 6.85MYR 6.69MYR 6.7515,336,200
2025-12-03MYR 6.89MYR 6.89MYR 6.66MYR 6.708,383,100
2025-12-02MYR 6.89MYR 6.94MYR 6.76MYR 6.8522,277,400
2025-12-01MYR 6.75MYR 6.90MYR 6.71MYR 6.906,994,900
2025-11-28MYR 6.70MYR 6.77MYR 6.64MYR 6.7113,923,500
2025-11-27MYR 6.61MYR 6.75MYR 6.55MYR 6.708,125,600
2025-11-26MYR 6.50MYR 6.65MYR 6.48MYR 6.608,029,000
2025-11-25MYR 6.51MYR 6.53MYR 6.43MYR 6.508,918,300
2025-11-24MYR 6.50MYR 6.54MYR 6.38MYR 6.5147,050,100
2025-11-21MYR 6.47MYR 6.51MYR 6.41MYR 6.4820,160,000
2025-11-20MYR 6.45MYR 6.54MYR 6.42MYR 6.477,862,300
2025-11-19MYR 6.41MYR 6.46MYR 6.37MYR 6.4515,745,200
2025-11-18MYR 6.46MYR 6.47MYR 6.38MYR 6.4421,589,300
2025-11-17MYR 6.44MYR 6.54MYR 6.40MYR 6.4620,671,600
2025-11-14MYR 6.48MYR 6.48MYR 6.41MYR 6.437,595,600
2025-11-13MYR 6.40MYR 6.50MYR 6.40MYR 6.5016,617,800
2025-11-12MYR 6.36MYR 6.44MYR 6.35MYR 6.3828,351,100
2025-11-11MYR 6.38MYR 6.52MYR 6.37MYR 6.3814,355,700
2025-11-10MYR 6.32MYR 6.44MYR 6.32MYR 6.3823,543,200
2025-11-07MYR 6.27MYR 6.33MYR 6.27MYR 6.315,392,200
2025-11-06MYR 6.25MYR 6.34MYR 6.25MYR 6.318,486,000
2025-11-05MYR 6.29MYR 6.29MYR 6.13MYR 6.253,877,200
2025-11-04MYR 6.36MYR 6.40MYR 6.27MYR 6.309,091,000
2025-11-03MYR 6.33MYR 6.42MYR 6.24MYR 6.367,661,000
2025-10-31MYR 6.27MYR 6.35MYR 6.27MYR 6.3318,994,000
2025-10-30MYR 6.26MYR 6.33MYR 6.24MYR 6.2817,241,000
2025-10-29MYR 6.20MYR 6.27MYR 6.17MYR 6.269,611,600
2025-10-28MYR 6.25MYR 6.27MYR 6.15MYR 6.2111,006,100
2025-10-27MYR 6.22MYR 6.28MYR 6.19MYR 6.218,896,700
2025-10-24MYR 6.20MYR 6.23MYR 6.20MYR 6.219,644,700
2025-10-23MYR 6.13MYR 6.22MYR 6.12MYR 6.2012,107,800
2025-10-22MYR 6.22MYR 6.24MYR 6.06MYR 6.136,560,300
2025-10-21MYR 6.25MYR 6.30MYR 6.20MYR 6.228,918,200
2025-10-17MYR 6.25MYR 6.30MYR 6.19MYR 6.256,978,100
2025-10-16MYR 6.27MYR 6.28MYR 6.20MYR 6.266,808,700
2025-10-15MYR 6.30MYR 6.35MYR 6.19MYR 6.276,251,500
2025-10-14MYR 6.25MYR 6.36MYR 6.23MYR 6.3015,133,600
2025-10-13MYR 6.00MYR 6.25MYR 5.97MYR 6.2512,428,100
2025-10-10MYR 6.03MYR 6.19MYR 5.94MYR 6.1121,236,600
2025-10-09MYR 5.96MYR 6.05MYR 5.96MYR 6.047,345,200