PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	4.250	4.250	4.190	4.210	4.032	123,528
2023-03-08	4.210	4.270	4.180	4.270	4.089	182,316
2023-03-07	4.320	4.320	4.230	4.230	4.051	198,292
2023-03-06	4.240	4.340	4.200	4.320	4.137	311,796
2023-03-03	4.290	4.290	4.210	4.250	4.070	260,630
2023-03-02	4.210	4.360	4.190	4.190	4.013	593,101
2023-03-01	4.390	4.390	4.180	4.200	4.022	745,344
2023-02-28	4.500	4.690	4.200	4.400	4.214	2,693,703
2023-02-27	4.770	4.840	4.660	4.720	4.520	334,350
2023-02-24	4.870	4.960	4.700	4.820	4.616	231,706
2023-02-23	4.650	4.930	4.620	4.860	4.654	523,558
2023-02-22	4.700	4.740	4.600	4.670	4.472	266,060
2023-02-21	4.830	4.870	4.670	4.710	4.511	659,825
2023-02-20	4.950	5.000	4.840	4.850	4.645	356,070
2023-02-17	4.990	5.000	4.820	4.950	4.741	516,353
2023-02-16	5.190	5.270	5.020	5.020	4.808	1,053,277
2023-02-15	4.940	5.210	4.890	5.200	4.980	1,608,996
2023-02-14	4.760	4.970	4.720	4.950	4.741	1,723,544
2023-02-13	4.550	4.780	4.550	4.750	4.549	822,406
2023-02-10	4.650	4.650	4.550	4.550	4.357	269,715
2023-02-09	4.630	4.680	4.620	4.650	4.453	327,041
2023-02-08	4.630	4.740	4.550	4.630	4.434	1,073,430
2023-02-07	4.390	4.650	4.370	4.590	4.396	2,356,742
2023-02-03	4.230	4.390	4.200	4.390	4.204	2,544,383
2023-02-02	4.240	4.250	4.200	4.220	4.041	428,328
2023-01-31	4.220	4.250	4.170	4.230	4.051	415,589
2023-01-30	4.260	4.260	4.200	4.230	4.051	272,325
2023-01-27	4.180	4.250	4.160	4.250	4.070	426,761
2023-01-26	4.120	4.180	4.100	4.180	4.003	83,222
2023-01-25	4.130	4.170	4.090	4.120	3.946	171,978
2023-01-20	4.170	4.170	4.070	4.120	3.946	114,548
2023-01-19	4.210	4.210	4.170	4.170	3.994	86,564
2023-01-18	4.220	4.220	4.170	4.180	4.003	65,993
2023-01-17	4.210	4.220	4.170	4.210	4.032	172,187
2023-01-16	4.230	4.280	4.190	4.220	4.041	418,303
2023-01-13	4.110	4.250	4.110	4.210	4.032	588,089
2023-01-12	4.090	4.150	4.070	4.100	3.927	237,032
2023-01-11	4.150	4.150	4.090	4.110	3.936	185,657
2023-01-10	4.100	4.150	4.100	4.150	3.974	118,098
2023-01-09	4.110	4.150	4.060	4.140	3.965	111,415
2023-01-06	4.100	4.150	4.100	4.150	3.974	50,121
2023-01-05	4.130	4.200	4.050	4.100	3.927	167,802
2023-01-04	4.160	4.230	4.140	4.200	4.022	80,820
2023-01-03	4.170	4.200	4.150	4.160	3.984	39,784
2022-12-30	4.170	4.300	4.170	4.200	4.022	923,588
2022-12-29	4.220	4.240	4.160	4.200	4.022	99,198
2022-12-28	4.150	4.260	4.140	4.240	4.061	927,974
2022-12-27	3.980	4.190	3.970	4.150	3.974	488,369
2022-12-23	4.000	4.030	3.980	3.980	3.812	91,054
2022-12-22	4.020	4.060	3.990	3.990	3.821	27,984
2022-12-21	4.030	4.060	4.010	4.030	3.859	133,657
2022-12-20	4.000	4.050	3.970	4.030	3.859	321,611
2022-12-19	3.990	4.050	3.980	4.040	3.869	222,413
2022-12-16	3.980	4.020	3.960	3.990	3.821	213,537
2022-12-15	4.070	4.070	3.980	3.990	3.821	207,063
2022-12-14	4.100	4.100	4.010	4.010	3.840	241,835
2022-12-13	4.050	4.070	4.010	4.020	3.850	103,375
2022-12-12	4.040	4.040	3.980	4.020	3.850	100,034
2022-12-09	3.980	4.030	3.960	4.000	3.831	218,445
2022-12-08	4.050	4.050	3.960	3.960	3.792	309,707

← NewerPage 16 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.