PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	2.080	2.100	1.980	2.030	1.944	1,707,985
2024-08-26	1.960	2.100	1.950	2.080	1.992	2,523,917
2024-08-23	1.960	1.980	1.880	1.950	1.868	853,940
2024-08-22	1.960	1.980	1.920	1.980	1.896	566,788
2024-08-21	1.900	1.960	1.860	1.960	1.877	991,774
2024-08-20	1.960	1.980	1.870	1.930	1.848	531,285
2024-08-19	2.020	2.020	1.950	1.980	1.896	303,338
2024-08-16	2.080	2.090	1.950	2.020	1.935	839,635
2024-08-15	2.000	2.130	1.940	2.040	1.954	2,931,361
2024-08-14	1.790	1.980	1.770	1.970	1.887	3,531,354
2024-08-13	1.780	1.790	1.750	1.780	1.705	645,728
2024-08-12	1.780	1.810	1.740	1.800	1.724	660,243
2024-08-09	1.670	1.820	1.670	1.780	1.705	1,461,660
2024-08-08	1.620	1.660	1.610	1.660	1.590	329,129
2024-08-07	1.640	1.650	1.570	1.640	1.571	959,717
2024-08-06	1.620	1.660	1.600	1.640	1.571	820,004
2024-08-05	1.730	1.740	1.610	1.640	1.571	1,424,905
2024-08-02	1.820	1.830	1.740	1.790	1.714	1,344,711
2024-08-01	1.810	1.860	1.790	1.840	1.762	1,827,336
2024-07-31	1.770	1.800	1.730	1.800	1.724	865,218
2024-07-30	1.680	1.780	1.610	1.780	1.705	3,743,951
2024-07-29	1.740	1.760	1.690	1.740	1.666	1,687,728
2024-07-26	1.710	1.750	1.610	1.730	1.657	2,833,624
2024-07-25	1.870	1.870	1.690	1.710	1.638	4,033,923
2024-07-24	2.000	2.000	1.850	1.890	1.810	2,226,218
2024-07-23	2.100	2.100	1.970	2.020	1.935	1,657,864
2024-07-22	2.210	2.210	2.060	2.120	2.030	726,445
2024-07-19	2.250	2.250	2.180	2.210	2.117	417,572
2024-07-18	2.300	2.300	2.180	2.250	2.155	577,856
2024-07-17	2.340	2.340	2.270	2.300	2.203	447,332
2024-07-16	2.350	2.370	2.340	2.340	2.241	144,412
2024-07-15	2.380	2.380	2.350	2.350	2.251	114,130
2024-07-12	2.370	2.380	2.330	2.380	2.279	194,742
2024-07-11	2.380	2.390	2.340	2.380	2.279	454,955
2024-07-10	2.440	2.440	2.370	2.390	2.289	210,927
2024-07-09	2.430	2.450	2.390	2.440	2.337	265,016
2024-07-05	2.440	2.450	2.400	2.440	2.337	339,154
2024-07-04	2.460	2.480	2.440	2.440	2.337	317,852
2024-07-03	2.450	2.480	2.430	2.450	2.346	149,424
2024-07-02	2.480	2.480	2.440	2.440	2.337	127,809
2024-07-01	2.480	2.480	2.460	2.480	2.375	38,844
2024-06-28	2.480	2.500	2.470	2.470	2.366	56,386
2024-06-27	2.460	2.490	2.440	2.490	2.385	83,013
2024-06-26	2.470	2.510	2.450	2.460	2.356	241,104
2024-06-25	2.500	2.530	2.480	2.490	2.385	203,095
2024-06-24	2.520	2.530	2.500	2.500	2.394	135,432
2024-06-21	2.510	2.550	2.510	2.510	2.404	180,123
2024-06-20	2.530	2.540	2.510	2.510	2.404	86,564
2024-06-19	2.580	2.580	2.520	2.530	2.423	43,230
2024-06-18	2.540	2.640	2.540	2.590	2.480	354,503
2024-06-14	2.530	2.570	2.500	2.510	2.404	187,641
2024-06-13	2.530	2.540	2.510	2.540	2.433	141,384
2024-06-12	2.570	2.570	2.530	2.530	2.423	146,918
2024-06-11	2.540	2.550	2.510	2.530	2.423	141,488
2024-06-10	2.550	2.550	2.540	2.540	2.433	38,740
2024-06-07	2.550	2.560	2.510	2.530	2.423	59,101
2024-06-06	2.550	2.560	2.550	2.560	2.452	96,066
2024-06-05	2.510	2.580	2.510	2.550	2.442	119,142
2024-06-04	2.510	2.560	2.490	2.510	2.404	192,967
2024-05-31	2.520	2.540	2.490	2.520	2.413	379,042

← NewerPage 10 of 21 · 1,238 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.