PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	2.780	2.800	2.740	2.800	2.682	177,199
2024-02-28	2.800	2.800	2.750	2.780	2.662	86,355
2024-02-27	2.710	2.930	2.700	2.800	2.682	833,057
2024-02-26	2.660	2.730	2.640	2.700	2.586	148,902
2024-02-23	2.730	2.730	2.660	2.670	2.557	138,773
2024-02-22	2.750	2.750	2.700	2.730	2.615	164,565
2024-02-21	2.720	2.780	2.720	2.750	2.634	277,651
2024-02-20	2.660	2.750	2.660	2.720	2.605	299,474
2024-02-19	2.580	2.660	2.570	2.630	2.519	144,725
2024-02-16	2.590	2.600	2.560	2.600	2.490	79,463
2024-02-15	2.570	2.600	2.560	2.600	2.490	72,989
2024-02-14	2.560	2.590	2.560	2.580	2.471	23,181
2024-02-13	2.600	2.600	2.550	2.600	2.490	259,691
2024-02-09	2.570	2.610	2.550	2.610	2.500	217,819
2024-02-08	2.610	2.620	2.560	2.620	2.509	163,312
2024-02-07	2.630	2.640	2.560	2.610	2.500	298,430
2024-02-06	2.500	2.640	2.490	2.630	2.519	327,772
2024-02-05	2.470	2.500	2.470	2.500	2.394	251,233
2024-02-02	2.530	2.530	2.460	2.470	2.366	725,087
2024-01-31	2.540	2.560	2.520	2.530	2.423	182,734
2024-01-30	2.560	2.560	2.530	2.540	2.433	132,612
2024-01-29	2.600	2.620	2.530	2.560	2.452	590,282
2024-01-26	2.600	2.620	2.570	2.590	2.480	174,380
2024-01-24	2.650	2.650	2.580	2.610	2.500	241,000
2024-01-23	2.620	2.700	2.580	2.650	2.538	453,597
2024-01-22	2.640	2.640	2.550	2.590	2.480	479,911
2024-01-19	2.710	2.710	2.510	2.640	2.528	1,107,053
2024-01-18	2.820	2.820	2.690	2.730	2.615	286,526
2024-01-17	2.930	2.930	2.810	2.870	2.749	318,479
2024-01-16	2.980	2.980	2.940	2.980	2.854	322,342
2024-01-15	3.010	3.020	2.970	2.980	2.854	186,493
2024-01-12	3.000	3.030	2.960	3.000	2.873	191,296
2024-01-11	3.060	3.070	3.020	3.030	2.902	226,381
2024-01-10	3.100	3.100	3.060	3.060	2.931	137,520
2024-01-09	3.120	3.120	3.070	3.070	2.940	340,407
2024-01-08	3.050	3.120	2.980	3.110	2.978	386,978
2024-01-05	3.100	3.130	3.070	3.100	2.969	272,639
2024-01-04	3.050	3.120	3.050	3.080	2.950	191,087
2024-01-03	3.000	3.200	2.990	3.040	2.911	1,142,868
2024-01-02	2.820	3.010	2.780	2.990	2.864	1,074,161
2023-12-29	2.640	2.860	2.610	2.780	2.662	746,911
2023-12-28	2.570	2.630	2.540	2.620	2.509	194,951
2023-12-27	2.530	2.580	2.500	2.570	2.461	362,648
2023-12-26	2.500	2.510	2.480	2.500	2.394	182,629
2023-12-22	2.500	2.510	2.480	2.510	2.404	250,711
2023-12-21	2.520	2.520	2.480	2.500	2.394	101,600
2023-12-20	2.470	2.510	2.470	2.500	2.394	552,378
2023-12-19	2.500	2.530	2.480	2.480	2.375	489,517
2023-12-18	2.510	2.530	2.470	2.530	2.423	290,181
2023-12-15	2.490	2.540	2.470	2.530	2.423	590,282
2023-12-14	2.530	2.530	2.440	2.460	2.356	1,431,274
2023-12-13	2.540	2.550	2.520	2.530	2.423	556,241
2023-12-12	2.580	2.590	2.530	2.560	2.452	463,204
2023-12-11	2.620	2.650	2.570	2.590	2.480	193,384
2023-12-08	2.660	2.670	2.600	2.660	2.547	234,212
2023-12-07	2.650	2.670	2.600	2.670	2.557	350,953
2023-12-06	2.680	2.690	2.650	2.680	2.567	153,601
2023-12-05	2.750	2.750	2.640	2.720	2.605	427,492
2023-12-04	2.710	2.730	2.680	2.720	2.605	418,930
2023-12-01	2.750	2.770	2.710	2.720	2.605	238,911

← NewerPage 12 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.