PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	2.850	2.850	2.750	2.780	2.662	806,221
2022-06-10	2.910	2.990	2.850	2.950	2.825	789,409
2022-06-09	2.990	2.990	2.900	2.950	2.825	499,333
2022-06-08	3.080	3.080	2.950	3.000	2.873	824,181
2022-06-07	3.140	3.150	3.060	3.080	2.950	413,082
2022-06-03	3.140	3.160	3.130	3.150	3.017	236,927
2022-06-02	3.170	3.170	3.120	3.140	3.007	541,727
2022-06-01	3.240	3.240	3.160	3.170	3.036	213,642
2022-05-31	3.190	3.230	3.170	3.230	3.093	213,642
2022-05-30	3.200	3.250	3.120	3.210	3.074	614,716
2022-05-27	3.200	3.240	3.150	3.240	3.103	425,404
2022-05-26	3.200	3.240	3.180	3.220	3.084	394,287
2022-05-25	3.270	3.270	3.170	3.200	3.065	585,374
2022-05-24	3.370	3.370	3.230	3.270	3.132	509,670
2022-05-23	3.400	3.480	3.360	3.370	3.227	388,962
2022-05-20	3.250	3.400	3.200	3.380	3.237	746,806
2022-05-19	3.200	3.200	3.150	3.190	3.055	725,922
2022-05-18	3.380	3.440	3.180	3.200	3.065	1,035,317
2022-05-17	3.330	3.350	3.200	3.350	3.208	793,064
2022-05-13	3.160	3.350	3.160	3.300	3.160	718,091
2022-05-12	3.440	3.440	3.130	3.150	3.017	1,562,112
2022-05-11	3.430	3.490	3.400	3.450	3.304	334,455
2022-05-10	3.500	3.590	3.430	3.430	3.285	502,361
2022-05-09	3.620	3.640	3.520	3.540	3.390	593,937
2022-05-06	3.700	3.750	3.600	3.620	3.467	700,862
2022-05-05	3.900	3.900	3.700	3.750	3.591	474,063
2022-04-29	4.030	4.040	3.730	3.800	3.639	1,852,606
2022-04-28	3.550	4.000	3.550	3.980	3.812	1,809,481
2022-04-27	3.600	3.610	3.510	3.540	3.390	751,923
2022-04-26	18.360	18.360	17.900	18.180	3.482	1,545,927
2022-04-25	18.700	18.800	18.000	18.360	3.517	1,406,005
2022-04-22	18.740	18.740	18.600	18.740	3.589	358,158
2022-04-21	18.960	19.000	18.720	18.840	3.609	290,808
2022-04-20	18.600	18.980	18.600	18.940	3.628	1,291,144
2022-04-18	18.440	18.720	18.420	18.500	3.543	265,747
2022-04-15	18.500	18.600	18.400	18.420	3.528	107,030
2022-04-14	18.400	18.700	18.400	18.500	3.543	311,691
2022-04-13	18.420	18.760	18.340	18.400	3.524	402,536
2022-04-12	18.480	18.480	18.200	18.420	3.528	202,573
2022-04-11	19.000	19.500	18.220	18.420	3.528	1,081,783
2022-04-08	18.360	19.080	18.100	19.000	3.639	1,245,721
2022-04-07	18.300	18.320	18.000	18.280	3.501	957,002
2022-04-06	18.280	18.580	18.160	18.300	3.505	391,572
2022-04-05	18.880	18.980	18.180	18.260	3.497	587,358
2022-04-04	17.420	18.860	17.420	18.620	3.566	1,367,892
2022-04-01	18.000	18.260	17.420	17.420	3.337	802,462
2022-03-31	17.600	18.380	17.440	18.340	3.513	859,370
2022-03-30	17.360	17.500	17.360	17.400	3.333	148,275
2022-03-29	17.260	17.360	16.800	17.360	3.325	358,158
2022-03-28	17.760	17.760	17.140	17.260	3.306	277,233
2022-03-25	17.860	17.900	17.320	17.780	3.406	461,533
2022-03-24	17.400	17.900	17.300	17.860	3.421	515,831
2022-03-23	17.300	17.500	17.200	17.280	3.310	378,520
2022-03-22	16.880	17.420	16.880	17.360	3.325	524,184
2022-03-21	17.480	17.480	16.780	16.880	3.233	335,186
2022-03-18	16.800	17.240	16.680	17.220	3.289	533,582
2022-03-17	17.000	17.260	16.800	16.820	3.212	742,421
2022-03-16	16.160	16.840	16.160	16.840	3.216	917,323
2022-03-15	18.000	18.000	15.900	16.280	3.109	2,802,090
2022-03-14	18.500	18.500	18.020	18.060	3.449	470,931

← NewerPage 19 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.