PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	3.800	3.880	3.790	3.830	3.668	45,736
2023-06-07	3.910	3.910	3.790	3.790	3.630	59,310
2023-06-06	3.660	3.900	3.650	3.890	3.725	368,391
2023-06-02	3.570	3.630	3.570	3.630	3.476	224,084
2023-06-01	3.710	3.710	3.530	3.630	3.476	425,195
2023-05-31	3.760	3.760	3.600	3.710	3.553	365,050
2023-05-30	3.770	3.800	3.770	3.770	3.610	41,977
2023-05-29	3.810	3.820	3.770	3.780	3.620	152,348
2023-05-26	3.810	3.810	3.770	3.780	3.620	85,206
2023-05-25	3.800	3.870	3.780	3.780	3.620	57,639
2023-05-24	3.780	3.880	3.770	3.780	3.620	75,704
2023-05-23	3.890	3.930	3.790	3.790	3.630	358,576
2023-05-22	4.040	4.060	3.700	3.890	3.725	568,772
2023-05-19	4.050	4.110	4.040	4.050	3.879	35,189
2023-05-18	4.070	4.090	4.050	4.050	3.879	38,322
2023-05-17	4.050	4.110	4.040	4.040	3.869	45,527
2023-05-16	4.090	4.100	4.040	4.050	3.879	22,868
2023-05-15	4.040	4.070	4.040	4.070	3.898	48,868
2023-05-12	4.040	4.090	4.040	4.060	3.888	34,041
2023-05-11	4.070	4.090	4.030	4.030	3.859	55,551
2023-05-10	4.060	4.080	4.050	4.050	3.879	68,603
2023-05-09	4.110	4.110	4.030	4.030	3.859	104,628
2023-05-08	4.110	4.110	4.070	4.070	3.898	40,201
2023-05-05	4.050	4.110	4.050	4.090	3.917	41,872
2023-05-03	4.080	4.100	4.070	4.100	3.927	21,406
2023-05-02	4.150	4.150	4.060	4.070	3.898	215,730
2023-04-28	4.120	4.170	4.100	4.150	3.974	126,974
2023-04-27	4.130	4.150	4.120	4.120	3.946	16,498
2023-04-26	4.170	4.180	4.080	4.110	3.936	152,348
2023-04-25	4.200	4.220	4.170	4.170	3.994	64,427
2023-04-20	4.190	4.230	4.180	4.200	4.022	30,595
2023-04-19	4.210	4.210	4.180	4.190	4.013	42,081
2023-04-18	4.200	4.240	4.200	4.210	4.032	29,029
2023-04-17	4.200	4.240	4.200	4.240	4.061	19,213
2023-04-14	4.200	4.240	4.200	4.210	4.032	95,752
2023-04-13	4.220	4.220	4.190	4.200	4.022	24,016
2023-04-12	4.200	4.260	4.190	4.210	4.032	110,580
2023-04-11	4.180	4.320	4.170	4.180	4.003	518,859
2023-04-10	4.250	4.260	4.180	4.180	4.003	248,309
2023-04-07	4.320	4.330	4.250	4.270	4.089	121,753
2023-04-06	4.380	4.410	4.300	4.320	4.137	69,648
2023-04-05	4.500	4.500	4.370	4.370	4.185	109,327
2023-04-04	4.410	4.520	4.380	4.500	4.310	322,133
2023-04-03	4.350	4.450	4.340	4.400	4.214	387,186
2023-03-31	4.210	4.340	4.210	4.310	4.128	168,741
2023-03-30	4.220	4.240	4.180	4.210	4.032	63,174
2023-03-29	4.170	4.240	4.120	4.190	4.013	184,509
2023-03-28	4.120	4.170	4.120	4.140	3.965	164,565
2023-03-27	4.150	4.180	4.120	4.150	3.974	130,524
2023-03-24	4.150	4.180	4.150	4.160	3.984	33,623
2023-03-23	4.130	4.160	4.080	4.150	3.974	79,776
2023-03-22	4.120	4.150	4.120	4.130	3.955	602,603
2023-03-21	4.110	4.140	4.030	4.120	3.946	392,199
2023-03-20	4.130	4.130	4.020	4.100	3.927	75,600
2023-03-17	4.090	4.160	4.080	4.160	3.984	161,328
2023-03-16	4.100	4.100	4.020	4.050	3.879	243,192
2023-03-15	4.100	4.170	4.090	4.110	3.936	251,441
2023-03-14	4.110	4.120	4.090	4.100	3.927	850,495
2023-03-13	4.140	4.150	4.060	4.090	3.917	382,592
2023-03-10	4.200	4.200	4.090	4.120	3.946	435,741

← NewerPage 15 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.