Press Metal Aluminium Holdings Berhad ( 8869.KL) - Price History
Monthly price history for 8869.KL (Press Metal Aluminium Holdings Berhad)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | MYR7.70 | MYR7.70 |
| May 2026 | MYR9 | MYR9 |
| April 2026 | MYR8.63 | MYR8.63 |
| March 2026 | MYR8 | MYR8 |
| February 2026 | MYR7.11 | MYR7.13 |
| January 2026 | MYR7.54 | MYR7.56 |
| December 2025 | MYR7.10 | MYR7.12 |
| November 2025 | MYR6.67 | MYR6.71 |
| October 2025 | MYR6.30 | MYR6.33 |
| September 2025 | MYR5.88 | MYR5.91 |
| August 2025 | MYR5.51 | MYR5.56 |
| July 2025 | MYR5.29 | MYR5.34 |
| June 2025 | MYR5.13 | MYR5.18 |
| May 2025 | MYR4.97 | MYR5.04 |
| April 2025 | MYR4.84 | MYR4.90 |
| March 2025 | MYR4.97 | MYR5.04 |
| February 2025 | MYR4.97 | MYR5.05 |
| January 2025 | MYR4.81 | MYR4.89 |
| December 2024 | MYR4.82 | MYR4.90 |
| November 2024 | MYR4.55 | MYR4.64 |
| October 2024 | MYR4.66 | MYR4.75 |
| September 2024 | MYR4.96 | MYR5.06 |
| August 2024 | MYR4.85 | MYR4.97 |
| July 2024 | MYR5.23 | MYR5.36 |
| June 2024 | MYR5.62 | MYR5.76 |
| May 2024 | MYR5.45 | MYR5.60 |
| April 2024 | MYR5.23 | MYR5.37 |
| March 2024 | MYR4.53 | MYR4.65 |
| February 2024 | MYR4.54 | MYR4.68 |
| January 2024 | MYR4.60 | MYR4.74 |
| December 2023 | MYR4.67 | MYR4.81 |
| November 2023 | MYR4.64 | MYR4.80 |
| October 2023 | MYR4.76 | MYR4.92 |
| September 2023 | MYR4.55 | MYR4.71 |
| August 2023 | MYR4.67 | MYR4.85 |
| July 2023 | MYR4.85 | MYR5.04 |
| June 2023 | MYR4.53 | MYR4.70 |
| May 2023 | MYR4.42 | MYR4.61 |
| April 2023 | MYR4.94 | MYR5.15 |
| March 2023 | MYR4.67 | MYR4.87 |
| February 2023 | MYR4.93 | MYR5.16 |
| January 2023 | MYR4.95 | MYR5.18 |
| December 2022 | MYR4.67 | MYR4.88 |
| November 2022 | MYR4.62 | MYR4.85 |
| October 2022 | MYR4.14 | MYR4.35 |
| September 2022 | MYR3.85 | MYR4.04 |
| August 2022 | MYR4.54 | MYR4.78 |
| July 2022 | MYR4.61 | MYR4.86 |
| June 2022 | MYR4.52 | MYR4.76 |
| May 2022 | MYR5.24 | MYR5.54 |
| April 2022 | MYR5.67 | MYR5.99 |
| March 2022 | MYR5.87 | MYR6.20 |
| February 2022 | MYR6.45 | MYR6.83 |
| January 2022 | MYR5.82 | MYR6.16 |
| December 2021 | MYR5.46 | MYR5.78 |
| November 2021 | MYR5.05 | MYR5.35 |
| October 2021 | MYR5.24 | MYR5.56 |
| September 2021 | MYR5.41 | MYR5.74 |
| August 2021 | MYR5.08 | MYR5.40 |
| July 2021 | MYR4.54 | MYR4.82 |
| June 2021 | MYR4.50 | MYR4.78 |
| May 2021 | MYR4.89 | MYR5.20 |
| April 2021 | MYR4.89 | MYR5.20 |
| March 2021 | MYR4.65 | MYR9.90 |
| February 2021 | MYR4.55 | MYR9.69 |
| January 2021 | MYR3.75 | MYR7.99 |
| December 2020 | MYR3.94 | MYR8.39 |
| November 2020 | MYR3.28 | MYR7 |
| October 2020 | MYR2.58 | MYR5.49 |
| September 2020 | MYR2.41 | MYR5.14 |
| August 2020 | MYR2.44 | MYR5.21 |
| July 2020 | MYR2.26 | MYR4.84 |
| June 2020 | MYR2.12 | MYR4.53 |
| May 2020 | MYR1.76 | MYR3.77 |
| April 2020 | MYR1.84 | MYR3.94 |
| March 2020 | MYR1.54 | MYR3.29 |
| February 2020 | MYR2.17 | MYR4.66 |
| January 2020 | MYR2.27 | MYR4.88 |
| December 2019 | MYR2.17 | MYR4.65 |
| November 2019 | MYR2.18 | MYR4.70 |
| October 2019 | MYR2.21 | MYR4.76 |
| September 2019 | MYR2.21 | MYR4.76 |
| August 2019 | MYR2.28 | MYR4.92 |
| July 2019 | MYR2.11 | MYR4.55 |
| June 2019 | MYR2.04 | MYR4.40 |
| May 2019 | MYR2.07 | MYR4.48 |
| April 2019 | MYR2.19 | MYR4.75 |
| March 2019 | MYR2.08 | MYR4.51 |
| February 2019 | MYR1.95 | MYR4.23 |
| January 2019 | MYR1.98 | MYR4.31 |
| December 2018 | MYR2.22 | MYR4.83 |
| November 2018 | MYR2.18 | MYR4.76 |
| October 2018 | MYR2.22 | MYR4.84 |
| September 2018 | MYR2.23 | MYR4.86 |
| August 2018 | MYR2.28 | MYR4.98 |
| July 2018 | MYR2.18 | MYR4.78 |
| June 2018 | MYR1.99 | MYR4.36 |
| May 2018 | MYR2.16 | MYR4.73 |
| April 2018 | MYR2.20 | MYR4.83 |
| March 2018 | MYR1.97 | MYR4.32 |
| February 2018 | MYR2.64 | MYR5.80 |
| January 2018 | MYR2.63 | MYR5.78 |
| December 2017 | MYR2.45 | MYR5.39 |
| November 2017 | MYR2.36 | MYR5.20 |
| October 2017 | MYR2.01 | MYR4.43 |
| September 2017 | MYR1.71 | MYR3.77 |
| August 2017 | MYR1.63 | MYR3.59 |
| July 2017 | MYR1.28 | MYR2.85 |
| June 2017 | MYR1.21 | MYR2.68 |
| May 2017 | MYR1.16 | MYR2.58 |
| April 2017 | MYR1.31 | MYR2.93 |
| March 2017 | MYR1.19 | MYR2.65 |
| February 2017 | MYR1.10 | MYR2.48 |
| January 2017 | MYR0.91 | MYR2.05 |
| December 2016 | MYR0.71 | MYR1.59 |
| November 2016 | MYR0.74 | MYR1.67 |
| October 2016 | MYR0.69 | MYR4.36 |
| September 2016 | MYR0.68 | MYR4.29 |
| August 2016 | MYR0.66 | MYR4.18 |
| July 2016 | MYR0.66 | MYR4.17 |
| June 2016 | MYR0.58 | MYR3.68 |
| May 2016 | MYR0.47 | MYR2.97 |
| April 2016 | MYR0.46 | MYR2.93 |
| March 2016 | MYR0.41 | MYR2.65 |
| February 2016 | MYR0.33 | MYR2.12 |
| January 2016 | MYR0.29 | MYR1.86 |
| December 2015 | MYR0.32 | MYR2.09 |
| November 2015 | MYR0.32 | MYR2.09 |
| October 2015 | MYR0.36 | MYR2.33 |
| September 2015 | MYR0.32 | MYR2.06 |
| August 2015 | MYR0.26 | MYR1.72 |
| July 2015 | MYR0.37 | MYR2.46 |
| June 2015 | MYR0.40 | MYR2.60 |
| May 2015 | MYR0.40 | MYR2.61 |
| April 2015 | MYR0.43 | MYR2.83 |
| March 2015 | MYR0.50 | MYR3.31 |
| February 2015 | MYR0.45 | MYR3.01 |
| January 2015 | MYR0.40 | MYR2.70 |
| December 2014 | MYR0.39 | MYR2.59 |
| November 2014 | MYR0.50 | MYR3.39 |
| October 2014 | MYR0.49 | MYR6.60 |
| September 2014 | MYR0.46 | MYR6.25 |
| August 2014 | MYR0.49 | MYR6.64 |
| July 2014 | MYR0.39 | MYR5.32 |
| June 2014 | MYR0.29 | MYR3.93 |
| May 2014 | MYR0.26 | MYR3.55 |
| April 2014 | MYR0.25 | MYR3.47 |
| March 2014 | MYR0.16 | MYR2.26 |
| February 2014 | MYR0.16 | MYR2.30 |
| January 2014 | MYR0.17 | MYR2.34 |
| December 2013 | MYR0.17 | MYR2.32 |
| November 2013 | MYR0.17 | MYR2.36 |
| October 2013 | MYR0.18 | MYR2.46 |
| September 2013 | MYR0.16 | MYR2.21 |
| August 2013 | MYR0.15 | MYR2.11 |
| July 2013 | MYR0.16 | MYR2.30 |
| June 2013 | MYR0.17 | MYR2.33 |
| May 2013 | MYR0.16 | MYR2.23 |
| April 2013 | MYR0.13 | MYR1.79 |
| March 2013 | MYR0.13 | MYR1.76 |
| February 2013 | MYR0.13 | MYR1.78 |
| January 2013 | MYR0.13 | MYR1.84 |
| December 2012 | MYR0.14 | MYR1.91 |
| November 2012 | MYR0.13 | MYR1.78 |
| October 2012 | MYR0.12 | MYR1.74 |
| September 2012 | MYR0.12 | MYR1.64 |
| August 2012 | MYR0.12 | MYR1.70 |
| July 2012 | MYR0.13 | MYR1.80 |
| June 2012 | MYR0.13 | MYR1.84 |
| May 2012 | MYR0.13 | MYR1.81 |
| April 2012 | MYR0.15 | MYR2.11 |
| March 2012 | MYR0.14 | MYR2.06 |
| February 2012 | MYR0.14 | MYR1.95 |
| January 2012 | MYR0.13 | MYR1.89 |
| December 2011 | MYR0.12 | MYR1.76 |
| November 2011 | MYR0.12 | MYR1.76 |
| October 2011 | MYR0.13 | MYR1.93 |
| September 2011 | MYR0.11 | MYR1.55 |
| August 2011 | MYR0.12 | MYR1.78 |
| July 2011 | MYR0.15 | MYR2.16 |
| June 2011 | MYR0.15 | MYR2.21 |
| May 2011 | MYR0.17 | MYR2.50 |
| April 2011 | MYR0.18 | MYR2.56 |
| March 2011 | MYR0.16 | MYR2.33 |
| February 2011 | MYR0.15 | MYR2.15 |
| January 2011 | MYR0.16 | MYR2.31 |
| December 2010 | MYR0.18 | MYR2.62 |
| November 2010 | MYR0.14 | MYR2.08 |
| October 2010 | MYR0.12 | MYR1.75 |
| September 2010 | MYR0.10 | MYR1.50 |
| August 2010 | MYR0.10 | MYR1.44 |
| July 2010 | MYR0.09 | MYR1.35 |
| June 2010 | MYR0.09 | MYR1.33 |
| May 2010 | MYR0.09 | MYR1.39 |
| April 2010 | MYR0.11 | MYR1.58 |
| March 2010 | MYR0.09 | MYR1.27 |
| February 2010 | MYR0.08 | MYR1.20 |
| January 2010 | MYR0.08 | MYR1.25 |
| December 2009 | MYR0.08 | MYR1.20 |
| November 2009 | MYR0.08 | MYR1.25 |
| October 2009 | MYR0.08 | MYR1.25 |
| September 2009 | MYR0.09 | MYR1.28 |
| August 2009 | MYR0.08 | MYR1.21 |
| July 2009 | MYR0.08 | MYR1.14 |
| June 2009 | MYR0.07 | MYR1.08 |
| May 2009 | MYR0.06 | MYR0.89 |
| April 2009 | MYR0.05 | MYR0.78 |
| March 2009 | MYR0.04 | MYR0.64 |
| February 2009 | MYR0.04 | MYR0.65 |
| January 2009 | MYR0.04 | MYR0.64 |
| December 2008 | MYR0.04 | MYR0.64 |
| November 2008 | MYR0.04 | MYR0.65 |
| October 2008 | MYR0.04 | MYR0.66 |
| September 2008 | MYR0.07 | MYR1 |
| August 2008 | MYR0.08 | MYR1.15 |
| July 2008 | MYR0.08 | MYR1.16 |
| June 2008 | MYR0.08 | MYR1.22 |
| May 2008 | MYR0.09 | MYR1.35 |
| April 2008 | MYR0.08 | MYR1.30 |
| March 2008 | MYR0.08 | MYR1.19 |
| February 2008 | MYR0.08 | MYR1.27 |
| January 2008 | MYR0.09 | MYR1.35 |
| December 2007 | MYR0.10 | MYR1.59 |
| November 2007 | MYR0.11 | MYR1.65 |
| October 2007 | MYR0.12 | MYR1.84 |
| September 2007 | MYR0.10 | MYR1.56 |
| August 2007 | MYR0.11 | MYR1.68 |
| July 2007 | MYR0.14 | MYR2.20 |
| June 2007 | MYR0.12 | MYR1.78 |
| May 2007 | MYR0.10 | MYR1.62 |
| April 2007 | MYR0.08 | MYR1.33 |
| March 2007 | MYR0.07 | MYR1.04 |
| February 2007 | MYR0.06 | MYR0.88 |
| January 2007 | MYR0.05 | MYR0.76 |
| December 2006 | MYR0.04 | MYR0.58 |
| November 2006 | MYR0.04 | MYR0.58 |
| October 2006 | MYR0.03 | MYR0.44 |
| September 2006 | MYR0.03 | MYR0.40 |
| August 2006 | MYR0.02 | MYR0.38 |
| July 2006 | MYR0.02 | MYR0.39 |
| June 2006 | MYR0.03 | MYR0.41 |
| May 2006 | MYR0.02 | MYR0.40 |
| April 2006 | MYR0.03 | MYR0.46 |
| March 2006 | MYR0.03 | MYR0.42 |
| February 2006 | MYR0.02 | MYR0.36 |
| January 2006 | MYR0.02 | MYR0.33 |
| December 2005 | MYR0.02 | MYR0.28 |
| November 2005 | MYR0.02 | MYR0.28 |
| October 2005 | MYR0.02 | MYR0.26 |
| September 2005 | MYR0.02 | MYR0.30 |
| August 2005 | MYR0.02 | MYR0.35 |
| July 2005 | MYR0.03 | MYR0.74 |
| June 2005 | MYR0.03 | MYR0.64 |
| May 2005 | MYR0.03 | MYR1.34 |
| April 2005 | MYR0.03 | MYR1.51 |
| March 2005 | MYR0.03 | MYR1.53 |
| February 2005 | MYR0.03 | MYR1.57 |
| January 2005 | MYR0.03 | MYR1.62 |
| December 2004 | MYR0.03 | MYR1.61 |
| November 2004 | MYR0.03 | MYR1.55 |
| October 2004 | MYR0.03 | MYR1.45 |
| September 2004 | MYR0.03 | MYR1.56 |
| August 2004 | MYR0.03 | MYR1.62 |
| July 2004 | MYR0.04 | MYR1.78 |
| June 2004 | MYR0.04 | MYR1.77 |
| May 2004 | MYR0.04 | MYR1.83 |
| April 2004 | MYR0.04 | MYR1.95 |
| March 2004 | MYR0.04 | MYR1.97 |
| February 2004 | MYR0.04 | MYR2.01 |
| January 2004 | MYR0.04 | MYR1.94 |
| December 2003 | MYR0.04 | MYR1.86 |
| November 2003 | MYR0.04 | MYR1.95 |
| October 2003 | MYR0.06 | MYR2.90 |
| September 2003 | MYR0.03 | MYR1.52 |
| August 2003 | MYR0.03 | MYR1.59 |
| July 2003 | MYR0.03 | MYR1.47 |
| June 2003 | MYR0.03 | MYR1.39 |
| May 2003 | MYR0.02 | MYR1.12 |
| April 2003 | MYR0.02 | MYR1.05 |
| March 2003 | MYR0.02 | MYR1.13 |
| February 2003 | MYR0.02 | MYR1.09 |
| January 2003 | MYR0.02 | MYR1.15 |
| December 2002 | MYR0.02 | MYR1.12 |
| November 2002 | MYR0.02 | MYR1.16 |
| October 2002 | MYR0.02 | MYR1.15 |
| September 2002 | MYR0.02 | MYR1.18 |
| August 2002 | MYR0.02 | MYR1.29 |
| July 2002 | MYR0.02 | MYR1.26 |
| June 2002 | MYR0.03 | MYR1.37 |
| May 2002 | MYR0.02 | MYR1.30 |
| April 2002 | MYR0.03 | MYR1.37 |
| March 2002 | MYR0.03 | MYR1.36 |
| February 2002 | MYR0.02 | MYR1.19 |
| January 2002 | MYR0.02 | MYR1.24 |
| December 2001 | MYR0.02 | MYR1.21 |
| November 2001 | MYR0.02 | MYR1.20 |
| October 2001 | MYR0.02 | MYR1.05 |
| September 2001 | MYR0.02 | MYR1.01 |
| August 2001 | MYR0.02 | MYR1.22 |
| July 2001 | MYR0.02 | MYR1.28 |
| June 2001 | MYR0.02 | MYR1.26 |
| May 2001 | MYR0.02 | MYR1.28 |
| April 2001 | MYR0.02 | MYR1.14 |
| March 2001 | MYR0.02 | MYR1.17 |
| February 2001 | MYR0.03 | MYR1.48 |
| January 2001 | MYR0.03 | MYR1.50 |
| December 2000 | MYR0.03 | MYR1.41 |
| November 2000 | MYR0.04 | MYR1.88 |
| October 2000 | MYR0.04 | MYR2 |
| September 2000 | MYR0.04 | MYR2.10 |
| August 2000 | MYR0.04 | MYR2.45 |
| July 2000 | MYR0.04 | MYR2.35 |
| June 2000 | MYR0.04 | MYR2.40 |
| May 2000 | MYR0.05 | MYR2.82 |
| April 2000 | MYR0.05 | MYR2.80 |
| March 2000 | MYR0.06 | MYR3.10 |
| February 2000 | MYR0.06 | MYR3.46 |
| January 2000 | MYR0.04 | MYR2.14 |
| December 1999 | MYR0.04 | MYR2.16 |
| November 1999 | MYR0.03 | MYR1.81 |
| October 1999 | MYR0.04 | MYR1.96 |
| September 1999 | MYR0.03 | MYR1.85 |
| August 1999 | MYR0.04 | MYR1.96 |
| July 1999 | MYR0.04 | MYR1.96 |
| June 1999 | MYR0.05 | MYR2.67 |
| May 1999 | MYR0.04 | MYR4.34 |
| April 1999 | MYR0.04 | MYR3.78 |
| March 1999 | MYR0.02 | MYR2.37 |
| February 1999 | MYR0.03 | MYR3 |
| January 1999 | MYR0.04 | MYR3.50 |
| December 1998 | MYR0.04 | MYR3.56 |
| November 1998 | MYR0.03 | MYR2.81 |
| October 1998 | MYR0.02 | MYR1.45 |
| September 1998 | MYR0.02 | MYR1.50 |
| August 1998 | MYR0.01 | MYR1.18 |
| July 1998 | MYR0.01 | MYR1.25 |
| June 1998 | MYR0.01 | MYR1.40 |
| May 1998 | MYR0.02 | MYR1.55 |
| April 1998 | MYR0.02 | MYR1.75 |
| March 1998 | MYR0.02 | MYR2.04 |
| February 1998 | MYR0.02 | MYR2.13 |
| January 1998 | MYR0.01 | MYR1.40 |
| December 1997 | MYR0.01 | MYR1.20 |
| November 1997 | MYR0.02 | MYR1.90 |
| October 1997 | MYR0.03 | MYR3.44 |
| September 1997 | MYR0.04 | MYR4.38 |
| August 1997 | MYR0.04 | MYR3.90 |
| July 1997 | MYR0.06 | MYR6.05 |
| June 1997 | MYR0.06 | MYR6.20 |
| May 1997 | MYR0.06 | MYR6.45 |
| April 1997 | MYR0.07 | MYR6.75 |
| March 1997 | MYR0.08 | MYR7.80 |
| February 1997 | MYR0.07 | MYR7.30 |
| January 1997 | MYR0.07 | MYR6.90 |
| December 1996 | MYR0.07 | MYR7.50 |
| November 1996 | MYR0.07 | MYR7.30 |
| October 1996 | MYR0.08 | MYR8.10 |
| September 1996 | MYR0.06 | MYR6.75 |
| August 1996 | MYR0.06 | MYR6.25 |
| July 1996 | MYR0.05 | MYR5.50 |
| June 1996 | MYR0.06 | MYR5.70 |
| May 1996 | MYR0.06 | MYR5.70 |
| April 1996 | MYR0.06 | MYR6.50 |
| March 1996 | MYR0.06 | MYR6.35 |
| February 1996 | MYR0.06 | MYR5.95 |
| January 1996 | MYR0.06 | MYR6 |
| December 1995 | MYR0.04 | MYR4 |
| June 1994 | MYR0.03 | MYR6.05 |
8869.KL
Price: MYR7.70
52 week price:
Dividend Yield: 1.05%
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: 36.84%
Payout Ratio Range:
Dividend Per Share: 0.10 MYR
Earnings Per Share: 0.24 MYR
P/E Ratio: 30.83
Exchange: KLS
Sector: Basic Materials
Industry: Aluminum
Country: Malaysia
Market Capitalization: 61.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 19.71%
DGR5: 11.17%
DGR10: 0.70%
DGR20: 17.24%