PMB Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.640	1.640	1.540	1.550	1.550	552,100
2026-10-15	1.640	1.660	1.620	1.640	1.640	124,400
2026-10-14	1.680	1.680	1.650	1.680	1.680	60,800
2026-10-13	1.700	1.700	1.620	1.680	1.680	158,500
2026-10-12	1.700	1.700	1.640	1.670	1.670	484,300
2026-10-09	1.680	1.700	1.680	1.700	1.700	40,100
2026-10-08	1.720	1.720	1.680	1.700	1.700	184,900
2026-10-07	1.700	1.710	1.680	1.710	1.710	126,700
2026-10-06	1.700	1.730	1.700	1.730	1.730	71,800
2026-10-05	1.730	1.730	1.690	1.730	1.730	67,500
2026-10-02	1.710	1.730	1.690	1.730	1.730	25,300
2026-10-01	1.710	1.710	1.690	1.710	1.710	63,900
2026-09-30	1.710	1.740	1.700	1.740	1.740	32,900
2026-09-29	1.720	1.720	1.700	1.720	1.720	53,000
2026-09-28	1.720	1.720	1.700	1.720	1.720	30,300
2026-09-25	1.720	1.730	1.700	1.730	1.730	12,500
2026-09-24	1.720	1.720	1.690	1.720	1.720	53,300
2026-09-23	1.720	1.720	1.690	1.720	1.720	18,000
2026-09-22	1.710	1.720	1.690	1.720	1.720	51,800
2026-09-21	1.730	1.730	1.690	1.720	1.720	39,000
2026-09-18	1.720	1.720	1.680	1.720	1.720	99,100
2026-09-17	1.740	1.750	1.720	1.720	1.720	106,700
2026-09-16	1.750	1.750	1.750	1.750	1.750	0
2026-09-15	1.760	1.760	1.730	1.750	1.750	148,000
2026-09-14	1.750	1.760	1.750	1.750	1.750	55,900
2026-09-11	1.750	1.780	1.750	1.780	1.780	89,100
2026-09-10	1.760	1.780	1.750	1.780	1.780	58,200
2026-09-09	1.780	1.780	1.750	1.780	1.780	77,600
2026-09-08	1.770	1.780	1.760	1.780	1.780	86,400
2026-09-07	1.780	1.790	1.750	1.760	1.760	109,700
2026-09-04	1.750	1.780	1.740	1.780	1.780	178,000
2026-09-03	1.730	1.770	1.730	1.740	1.740	161,200
2026-09-02	1.750	1.760	1.720	1.720	1.720	202,900
2026-09-01	1.790	1.790	1.750	1.750	1.750	78,100
2026-08-31	1.790	1.790	1.790	1.790	1.790	0
2026-08-28	1.700	1.790	1.700	1.790	1.790	248,800
2026-08-27	1.740	1.780	1.740	1.770	1.770	548,400
2026-08-26	1.750	1.790	1.750	1.770	1.770	628,000
2026-08-25	1.740	1.740	1.740	1.740	1.740	0
2026-08-24	1.710	1.740	1.700	1.740	1.740	246,400
2026-08-21	1.670	1.710	1.670	1.700	1.700	221,300
2026-08-20	1.630	1.680	1.610	1.670	1.670	464,400
2026-08-19	1.650	1.660	1.630	1.630	1.630	160,800
2026-08-18	1.660	1.660	1.650	1.650	1.650	189,200
2026-08-17	1.690	1.690	1.650	1.660	1.660	315,400
2026-08-14	1.690	1.700	1.670	1.690	1.690	218,100
2026-08-13	1.700	1.700	1.690	1.700	1.700	112,500
2026-08-12	1.710	1.720	1.690	1.700	1.700	95,000
2026-08-11	1.680	1.710	1.680	1.710	1.710	135,800
2026-08-10	1.700	1.730	1.690	1.710	1.710	348,200
2026-08-07	1.690	1.700	1.660	1.700	1.700	410,700
2026-08-06	1.720	1.720	1.670	1.700	1.700	516,600
2026-08-05	1.700	1.770	1.690	1.720	1.720	474,800
2026-08-04	1.780	1.840	1.680	1.700	1.700	1,252,200
2026-08-03	1.800	1.810	1.770	1.780	1.780	201,000
2026-07-31	1.780	1.800	1.780	1.790	1.790	286,900
2026-07-30	1.780	1.780	1.750	1.780	1.780	180,900
2026-07-29	1.760	1.790	1.740	1.750	1.750	661,000
2026-07-28	1.710	1.750	1.700	1.740	1.740	338,600
2026-07-27	1.700	1.710	1.680	1.700	1.700	466,900

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-21	0.0500 MYR
2021-03-17	0.0100 MYR
2020-03-18	0.0150 MYR
2019-12-17	0.0100 MYR
2019-09-11	0.0100 MYR
2019-03-25	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.