PMB Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 3.780 | 3.820 | 3.780 | 3.800 | 3.639 | 77,061 |
| 2023-09-04 | 3.670 | 3.820 | 3.630 | 3.780 | 3.620 | 189,208 |
| 2023-09-01 | 3.670 | 3.670 | 3.610 | 3.630 | 3.476 | 255,409 |
| 2023-08-30 | 3.680 | 3.700 | 3.610 | 3.610 | 3.457 | 1,171,166 |
| 2023-08-29 | 3.690 | 3.740 | 3.650 | 3.690 | 3.534 | 223,039 |
| 2023-08-28 | 3.780 | 3.780 | 3.700 | 3.700 | 3.543 | 420,183 |
| 2023-08-25 | 3.770 | 3.800 | 3.750 | 3.750 | 3.591 | 166,758 |
| 2023-08-24 | 3.820 | 3.820 | 3.770 | 3.770 | 3.610 | 129,271 |
| 2023-08-23 | 3.810 | 3.830 | 3.740 | 3.790 | 3.630 | 404,311 |
| 2023-08-22 | 3.810 | 3.850 | 3.810 | 3.810 | 3.649 | 64,740 |
| 2023-08-21 | 3.860 | 3.880 | 3.800 | 3.810 | 3.649 | 305,217 |
| 2023-08-18 | 3.910 | 3.910 | 3.870 | 3.870 | 3.706 | 208,108 |
| 2023-08-17 | 3.900 | 3.930 | 3.880 | 3.910 | 3.745 | 199,127 |
| 2023-08-16 | 3.930 | 3.950 | 3.900 | 3.910 | 3.745 | 172,814 |
| 2023-08-15 | 3.980 | 3.980 | 3.930 | 3.930 | 3.764 | 119,873 |
| 2023-08-14 | 3.950 | 4.000 | 3.900 | 3.970 | 3.802 | 179,601 |
| 2023-08-11 | 3.950 | 3.960 | 3.910 | 3.950 | 3.783 | 240,164 |
| 2023-08-10 | 4.020 | 4.020 | 3.880 | 3.920 | 3.754 | 188,790 |
| 2023-08-09 | 3.860 | 4.030 | 3.860 | 3.930 | 3.764 | 947,709 |
| 2023-08-08 | 3.900 | 3.900 | 3.840 | 3.870 | 3.706 | 626,724 |
| 2023-08-07 | 3.890 | 3.890 | 3.860 | 3.880 | 3.716 | 25,269 |
| 2023-08-04 | 3.830 | 3.870 | 3.830 | 3.850 | 3.687 | 11,486 |
| 2023-08-03 | 3.900 | 3.930 | 3.810 | 3.830 | 3.668 | 257,811 |
| 2023-08-02 | 3.920 | 3.930 | 3.910 | 3.930 | 3.764 | 68,708 |
| 2023-08-01 | 3.950 | 3.990 | 3.900 | 3.920 | 3.754 | 178,348 |
| 2023-07-31 | 4.000 | 4.050 | 3.950 | 3.950 | 3.783 | 639,463 |
| 2023-07-28 | 3.950 | 4.020 | 3.910 | 3.980 | 3.812 | 258,855 |
| 2023-07-27 | 3.880 | 3.960 | 3.880 | 3.890 | 3.725 | 169,786 |
| 2023-07-26 | 3.850 | 4.010 | 3.800 | 3.880 | 3.716 | 397,002 |
| 2023-07-25 | 3.830 | 3.850 | 3.800 | 3.850 | 3.687 | 88,965 |
| 2023-07-24 | 3.860 | 3.880 | 3.780 | 3.790 | 3.630 | 184,926 |
| 2023-07-21 | 3.800 | 3.860 | 3.790 | 3.820 | 3.658 | 130,524 |
| 2023-07-20 | 3.820 | 3.860 | 3.780 | 3.780 | 3.620 | 667,552 |
| 2023-07-18 | 3.780 | 3.840 | 3.770 | 3.790 | 3.630 | 84,162 |
| 2023-07-17 | 3.800 | 3.850 | 3.760 | 3.760 | 3.601 | 225,023 |
| 2023-07-14 | 3.820 | 3.830 | 3.760 | 3.790 | 3.630 | 383,114 |
| 2023-07-13 | 3.850 | 3.900 | 3.750 | 3.770 | 3.610 | 575,350 |
| 2023-07-12 | 3.880 | 3.890 | 3.830 | 3.830 | 3.668 | 79,672 |
| 2023-07-11 | 3.850 | 3.950 | 3.800 | 3.830 | 3.668 | 188,686 |
| 2023-07-10 | 3.860 | 3.910 | 3.840 | 3.850 | 3.687 | 436,890 |
| 2023-07-07 | 3.920 | 3.930 | 3.860 | 3.860 | 3.697 | 155,376 |
| 2023-07-06 | 3.930 | 3.950 | 3.900 | 3.900 | 3.735 | 141,592 |
| 2023-07-05 | 3.940 | 3.990 | 3.880 | 3.890 | 3.725 | 188,163 |
| 2023-07-04 | 3.910 | 4.030 | 3.900 | 3.920 | 3.754 | 166,862 |
| 2023-07-03 | 3.910 | 3.960 | 3.880 | 3.910 | 3.745 | 112,355 |
| 2023-06-30 | 4.030 | 4.030 | 3.860 | 3.860 | 3.697 | 363,588 |
| 2023-06-28 | 4.040 | 4.040 | 3.880 | 3.960 | 3.792 | 129,793 |
| 2023-06-27 | 4.050 | 4.080 | 4.010 | 4.040 | 3.869 | 85,102 |
| 2023-06-26 | 4.080 | 4.090 | 4.010 | 4.060 | 3.888 | 49,286 |
| 2023-06-23 | 4.090 | 4.110 | 4.020 | 4.020 | 3.850 | 146,918 |
| 2023-06-22 | 4.120 | 4.280 | 4.090 | 4.090 | 3.917 | 293,836 |
| 2023-06-21 | 4.000 | 4.190 | 4.000 | 4.130 | 3.955 | 247,369 |
| 2023-06-20 | 4.100 | 4.100 | 4.020 | 4.040 | 3.869 | 165,191 |
| 2023-06-19 | 3.930 | 4.130 | 3.850 | 4.090 | 3.917 | 375,387 |
| 2023-06-16 | 3.740 | 4.010 | 3.680 | 4.010 | 3.840 | 971,099 |
| 2023-06-15 | 3.740 | 3.760 | 3.700 | 3.700 | 3.543 | 123,215 |
| 2023-06-14 | 3.830 | 3.830 | 3.750 | 3.800 | 3.639 | 192,758 |
| 2023-06-13 | 3.790 | 3.800 | 3.740 | 3.760 | 3.601 | 360,664 |
| 2023-06-12 | 3.880 | 3.880 | 3.800 | 3.820 | 3.658 | 124,885 |
| 2023-06-09 | 3.840 | 3.880 | 3.820 | 3.880 | 3.716 | 203,931 |
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.