PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.530	2.600	2.530	2.570	2.461	107,865
2024-05-29	2.560	2.560	2.520	2.530	2.423	192,445
2024-05-28	2.560	2.570	2.550	2.560	2.452	156,002
2024-05-27	2.560	2.580	2.560	2.560	2.452	107,239
2024-05-24	2.600	2.600	2.550	2.560	2.452	269,402
2024-05-23	2.590	2.620	2.590	2.600	2.490	220,429
2024-05-21	2.630	2.630	2.590	2.590	2.480	232,228
2024-05-20	2.690	2.690	2.620	2.630	2.519	406,608
2024-05-17	2.680	2.700	2.630	2.630	2.519	140,548
2024-05-16	2.720	2.740	2.640	2.660	2.547	227,738
2024-05-15	2.590	2.700	2.570	2.700	2.586	560,627
2024-05-14	2.580	2.580	2.560	2.580	2.471	293,940
2024-05-13	2.590	2.620	2.580	2.600	2.490	163,312
2024-05-10	2.580	2.590	2.570	2.580	2.471	97,841
2024-05-09	2.610	2.610	2.570	2.570	2.461	318,896
2024-05-08	2.610	2.610	2.590	2.600	2.490	168,428
2024-05-07	2.650	2.650	2.590	2.620	2.509	345,314
2024-05-06	2.620	2.640	2.600	2.600	2.490	180,019
2024-05-03	2.680	2.680	2.600	2.620	2.509	176,573
2024-05-02	2.640	2.680	2.610	2.630	2.519	89,383
2024-04-30	2.680	2.690	2.610	2.690	2.576	208,108
2024-04-29	2.670	2.680	2.630	2.680	2.567	222,935
2024-04-26	2.700	2.700	2.660	2.670	2.557	65,993
2024-04-25	2.650	2.680	2.640	2.670	2.557	130,106
2024-04-24	2.650	2.680	2.650	2.660	2.547	122,588
2024-04-23	2.600	2.650	2.600	2.640	2.528	83,953
2024-04-22	2.590	2.650	2.590	2.590	2.480	173,962
2024-04-19	2.680	2.680	2.600	2.610	2.500	254,470
2024-04-18	2.640	2.680	2.590	2.680	2.567	103,166
2024-04-17	2.640	2.640	2.600	2.600	2.490	71,527
2024-04-16	2.710	2.710	2.550	2.600	2.490	301,041
2024-04-15	2.780	2.790	2.690	2.710	2.595	266,269
2024-04-12	2.790	2.830	2.730	2.790	2.672	419,452
2024-04-09	2.800	2.800	2.730	2.740	2.624	131,255
2024-04-08	2.810	2.840	2.730	2.790	2.672	178,139
2024-04-05	2.810	2.840	2.760	2.800	2.682	401,596
2024-04-04	2.590	2.810	2.590	2.790	2.672	621,294
2024-04-03	2.610	2.630	2.590	2.600	2.490	119,142
2024-04-02	2.620	2.640	2.600	2.630	2.519	167,906
2024-04-01	2.650	2.650	2.600	2.600	2.490	131,151
2024-03-29	2.600	2.700	2.600	2.660	2.547	134,388
2024-03-27	2.610	2.640	2.600	2.620	2.509	76,644
2024-03-26	2.610	2.650	2.610	2.620	2.509	43,752
2024-03-25	2.620	2.650	2.600	2.610	2.500	102,957
2024-03-22	2.610	2.700	2.610	2.660	2.547	47,824
2024-03-21	2.680	2.680	2.600	2.600	2.490	110,684
2024-03-20	2.680	2.740	2.660	2.680	2.567	43,856
2024-03-19	2.680	2.700	2.660	2.700	2.586	31,013
2024-03-18	2.700	2.720	2.660	2.680	2.567	60,563
2024-03-15	2.620	2.700	2.600	2.700	2.586	119,351
2024-03-14	2.600	2.630	2.590	2.630	2.519	53,776
2024-03-13	2.600	2.640	2.590	2.590	2.480	88,130
2024-03-12	2.600	2.650	2.590	2.650	2.538	50,226
2024-03-11	2.610	2.650	2.580	2.600	2.490	168,115
2024-03-08	2.650	2.650	2.610	2.620	2.509	21,824
2024-03-07	2.640	2.750	2.640	2.650	2.538	53,045
2024-03-06	2.650	2.700	2.610	2.640	2.528	99,303
2024-03-05	2.700	2.730	2.700	2.710	2.595	112,460
2024-03-04	2.750	2.750	2.730	2.730	2.615	63,591
2024-03-01	2.800	2.800	2.700	2.730	2.615	117,680

← NewerPage 11 of 21 · 1,241 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.