PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	4.010	4.050	4.000	4.020	3.850	268,462
2022-12-06	4.050	4.050	4.000	4.010	3.840	284,751
2022-12-05	4.030	4.090	4.020	4.030	3.859	524,498
2022-12-02	4.110	4.110	4.020	4.020	3.850	838,278
2022-12-01	4.290	4.290	4.120	4.120	3.946	490,353
2022-11-30	4.090	4.310	4.050	4.310	4.128	3,309,463
2022-11-29	4.170	4.180	4.020	4.090	3.917	1,150,804
2022-11-25	4.280	4.280	4.160	4.190	4.013	415,797
2022-11-24	4.270	4.350	4.230	4.230	4.051	1,321,008
2022-11-23	4.200	4.290	4.180	4.210	4.032	203,617
2022-11-22	4.280	4.330	4.160	4.280	4.099	374,761
2022-11-21	4.180	4.360	4.130	4.320	4.137	816,976
2022-11-17	4.210	4.290	4.200	4.210	4.032	303,964
2022-11-16	4.320	4.340	4.230	4.260	4.080	511,341
2022-11-15	4.320	4.320	4.240	4.300	4.118	232,542
2022-11-14	4.250	4.360	4.230	4.290	4.108	1,160,724
2022-11-11	4.070	4.280	4.070	4.250	4.070	2,739,334
2022-11-10	4.000	4.050	3.980	3.990	3.821	139,609
2022-11-09	3.950	4.050	3.950	4.050	3.879	324,013
2022-11-08	4.060	4.060	3.930	3.940	3.773	1,151,222
2022-11-07	4.120	4.120	3.980	4.060	3.888	590,908
2022-11-04	4.060	4.090	4.020	4.080	3.907	304,486
2022-11-03	4.180	4.180	3.980	4.030	3.859	429,894
2022-11-02	3.930	4.200	3.930	4.180	4.003	1,599,180
2022-11-01	4.050	4.050	3.920	3.930	3.764	565,639
2022-10-31	4.040	4.080	4.030	4.040	3.869	238,702
2022-10-28	4.130	4.130	4.010	4.040	3.869	346,150
2022-10-27	4.150	4.150	4.020	4.100	3.927	467,798
2022-10-26	4.180	4.330	4.110	4.130	3.955	1,673,527
2022-10-25	4.160	4.190	4.120	4.150	3.974	596,860
2022-10-21	4.110	4.200	4.100	4.100	3.927	668,074
2022-10-20	4.040	4.120	3.970	4.100	3.927	473,750
2022-10-19	4.150	4.170	4.040	4.040	3.869	497,766
2022-10-18	3.960	4.180	3.960	4.130	3.955	1,004,513
2022-10-17	3.980	4.000	3.940	3.940	3.773	142,741
2022-10-14	3.970	4.000	3.960	3.990	3.821	330,696
2022-10-13	3.920	4.010	3.880	3.950	3.783	513,743
2022-10-12	3.990	3.990	3.820	3.870	3.706	384,263
2022-10-11	4.100	4.100	3.890	3.990	3.821	1,049,831
2022-10-07	4.090	4.240	4.060	4.160	3.984	721,850
2022-10-06	4.150	4.160	4.090	4.130	3.955	670,580
2022-10-05	4.030	4.230	4.030	4.090	3.917	2,158,867
2022-10-04	3.830	4.050	3.830	4.000	3.831	1,049,413
2022-10-03	3.780	3.890	3.630	3.820	3.658	1,506,143
2022-09-30	3.730	3.810	3.730	3.790	3.630	313,989
2022-09-29	3.800	3.840	3.720	3.800	3.639	1,091,599
2022-09-28	4.040	4.050	3.720	3.760	3.601	2,827,986
2022-09-27	3.870	4.050	3.860	4.030	3.859	621,816
2022-09-26	3.970	3.970	3.830	3.910	3.745	1,000,336
2022-09-23	4.020	4.070	3.900	3.980	3.812	804,655
2022-09-22	4.000	4.040	3.970	4.000	3.831	362,857
2022-09-21	3.970	4.090	3.950	4.030	3.859	776,775
2022-09-20	4.070	4.090	3.950	3.980	3.812	2,003,909
2022-09-19	4.140	4.170	4.060	4.060	3.888	853,418
2022-09-15	4.350	4.420	3.980	4.130	3.955	9,731,245
2022-09-14	4.260	4.490	4.200	4.340	4.156	2,706,233
2022-09-13	4.180	4.390	4.100	4.330	4.147	2,935,746
2022-09-12	4.000	4.200	3.990	4.180	4.003	2,601,814
2022-09-09	3.960	3.980	3.910	3.980	3.812	535,775
2022-09-08	3.890	4.000	3.870	3.950	3.783	1,276,421

← NewerPage 17 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.