PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	3.990	4.090	3.850	3.900	3.735	2,919,353
2022-09-06	3.910	3.990	3.900	3.990	3.821	1,417,595
2022-09-05	3.770	3.960	3.720	3.910	3.745	3,067,419
2022-09-02	3.600	3.760	3.530	3.760	3.601	1,753,512
2022-09-01	3.570	3.600	3.500	3.600	3.448	621,190
2022-08-30	3.550	3.600	3.510	3.580	3.429	793,899
2022-08-29	3.420	3.550	3.360	3.540	3.390	1,115,719
2022-08-26	3.590	3.620	3.420	3.500	3.352	1,592,289
2022-08-25	3.520	3.650	3.510	3.560	3.409	3,528,326
2022-08-24	3.270	3.510	3.210	3.510	3.362	3,512,558
2022-08-23	3.230	3.320	3.210	3.300	3.160	1,173,463
2022-08-22	3.270	3.310	3.200	3.300	3.160	1,817,939
2022-08-19	3.300	3.300	3.220	3.250	3.113	586,523
2022-08-18	3.280	3.330	3.230	3.260	3.122	545,068
2022-08-17	3.260	3.340	3.200	3.280	3.141	516,144
2022-08-16	3.220	3.300	3.220	3.250	3.113	661,913
2022-08-15	3.360	3.380	3.220	3.230	3.093	699,191
2022-08-12	3.310	3.370	3.300	3.330	3.189	758,606
2022-08-11	3.260	3.390	3.220	3.290	3.151	1,917,346
2022-08-10	3.260	3.310	3.130	3.190	3.055	657,423
2022-08-09	3.110	3.260	3.100	3.250	3.113	569,085
2022-08-08	3.230	3.230	3.070	3.140	3.007	576,290
2022-08-05	3.350	3.350	3.200	3.230	3.093	618,579
2022-08-04	3.300	3.360	3.270	3.350	3.208	2,011,636
2022-08-03	3.170	3.260	3.130	3.250	3.113	1,223,689
2022-08-02	3.170	3.340	3.150	3.190	3.055	2,210,137
2022-08-01	2.980	3.150	2.910	3.150	3.017	2,465,338
2022-07-29	2.780	2.990	2.780	2.940	2.816	1,697,543
2022-07-28	2.700	2.800	2.680	2.760	2.643	744,300
2022-07-27	2.630	2.700	2.610	2.660	2.547	236,405
2022-07-26	2.700	2.700	2.610	2.610	2.500	118,098
2022-07-25	2.670	2.710	2.650	2.680	2.567	119,142
2022-07-22	2.700	2.780	2.660	2.700	2.586	533,895
2022-07-21	2.570	2.700	2.570	2.680	2.567	303,964
2022-07-20	2.510	2.590	2.510	2.560	2.452	455,059
2022-07-19	2.490	2.500	2.480	2.490	2.385	287,988
2022-07-18	2.500	2.500	2.440	2.490	2.385	137,729
2022-07-15	2.460	2.520	2.430	2.480	2.375	187,850
2022-07-14	2.480	2.540	2.460	2.510	2.404	123,528
2022-07-13	2.530	2.530	2.410	2.480	2.375	462,264
2022-07-12	2.550	2.610	2.540	2.540	2.433	198,501
2022-07-08	2.580	2.630	2.580	2.600	2.490	165,191
2022-07-07	2.600	2.620	2.530	2.580	2.471	409,532
2022-07-06	2.640	2.660	2.600	2.620	2.509	402,327
2022-07-05	2.620	2.650	2.610	2.630	2.519	163,729
2022-07-04	2.680	2.720	2.620	2.620	2.509	238,598
2022-07-01	2.750	2.820	2.670	2.700	2.586	426,448
2022-06-30	2.720	2.840	2.720	2.790	2.672	117,367
2022-06-29	2.800	2.820	2.700	2.760	2.643	202,156
2022-06-28	2.710	2.850	2.690	2.850	2.729	485,236
2022-06-27	2.740	2.780	2.660	2.710	2.595	139,922
2022-06-24	2.670	2.800	2.650	2.730	2.615	354,608
2022-06-23	2.760	2.760	2.650	2.670	2.557	273,161
2022-06-22	2.870	2.870	2.650	2.680	2.567	387,709
2022-06-21	2.740	2.850	2.730	2.840	2.720	443,260
2022-06-20	2.800	2.800	2.650	2.700	2.586	491,919
2022-06-17	2.750	2.830	2.650	2.780	2.662	602,394
2022-06-16	2.860	2.880	2.770	2.800	2.682	233,168
2022-06-15	2.850	2.860	2.760	2.850	2.729	304,278
2022-06-14	2.740	2.870	2.630	2.850	2.729	664,002

← NewerPage 18 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.