PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.660	1.680	1.660	1.660	1.660	181,900
2026-07-23	1.670	1.670	1.660	1.660	1.660	127,800
2026-07-22	1.680	1.680	1.660	1.670	1.670	95,200
2026-07-21	1.670	1.680	1.660	1.680	1.680	69,300
2026-07-20	1.690	1.690	1.660	1.680	1.680	100,700
2026-07-17	1.700	1.700	1.680	1.690	1.690	147,700
2026-07-16	1.700	1.700	1.690	1.690	1.690	142,800
2026-07-15	1.710	1.720	1.700	1.700	1.700	33,400
2026-07-14	1.710	1.720	1.710	1.720	1.720	60,100
2026-07-13	1.720	1.730	1.700	1.710	1.710	79,400
2026-07-10	1.710	1.720	1.710	1.720	1.720	95,500
2026-07-09	1.710	1.720	1.700	1.710	1.710	84,300
2026-07-08	1.720	1.720	1.690	1.710	1.710	64,700
2026-07-07	1.700	1.730	1.690	1.720	1.720	165,400
2026-07-06	1.700	1.710	1.690	1.710	1.710	165,700
2026-07-03	1.690	1.700	1.670	1.700	1.700	108,600
2026-07-02	1.720	1.720	1.660	1.690	1.690	76,300
2026-07-01	1.690	1.730	1.670	1.680	1.680	164,700
2026-06-30	1.670	1.680	1.660	1.660	1.660	190,700
2026-06-29	1.720	1.720	1.650	1.660	1.660	209,300
2026-06-26	1.700	1.700	1.670	1.680	1.680	52,500
2026-06-25	1.730	1.730	1.670	1.700	1.700	325,500
2026-06-24	1.730	1.760	1.730	1.730	1.730	150,100
2026-06-23	1.790	1.810	1.730	1.740	1.740	457,800
2026-06-22	1.720	1.820	1.720	1.780	1.780	735,000
2026-06-19	1.710	1.740	1.670	1.720	1.720	231,300
2026-06-18	1.700	1.740	1.660	1.710	1.710	434,300
2026-06-17	1.650	1.650	1.650	1.650	1.650	0
2026-06-16	1.700	1.750	1.630	1.650	1.650	279,100
2026-06-15	1.750	1.750	1.610	1.650	1.650	1,814,000
2026-06-12	1.760	1.820	1.750	1.750	1.750	560,600
2026-06-11	1.730	1.800	1.730	1.790	1.790	385,900
2026-06-10	1.750	1.770	1.740	1.740	1.740	162,500
2026-06-09	1.770	1.770	1.740	1.750	1.750	198,900
2026-06-08	1.760	1.780	1.710	1.770	1.770	191,600
2026-06-05	1.810	1.810	1.740	1.780	1.780	360,600
2026-06-04	1.800	1.800	1.720	1.780	1.780	435,700
2026-06-03	1.690	1.860	1.680	1.810	1.810	1,102,600
2026-06-02	1.690	1.690	1.690	1.690	1.690	0
2026-06-01	1.690	1.690	1.690	1.690	1.690	0
2026-05-29	1.600	1.710	1.600	1.690	1.690	936,100
2026-05-28	1.800	1.810	1.720	1.720	1.720	494,700
2026-05-27	1.800	1.800	1.800	1.800	1.800	0
2026-05-26	1.580	1.820	1.580	1.800	1.800	1,887,700
2026-05-25	1.720	1.720	1.600	1.600	1.600	1,496,300
2026-05-22	1.780	1.790	1.700	1.720	1.720	593,200
2026-05-21	1.810	1.820	1.780	1.780	1.780	472,900
2026-05-20	1.810	1.830	1.800	1.800	1.800	325,100
2026-05-19	1.820	1.840	1.810	1.820	1.820	266,700
2026-05-18	1.880	1.880	1.810	1.820	1.820	255,700
2026-05-15	1.870	1.870	1.820	1.850	1.850	158,700
2026-05-14	1.880	1.920	1.870	1.880	1.880	172,500
2026-05-13	1.800	1.920	1.780	1.890	1.890	709,700
2026-05-12	1.840	1.850	1.780	1.800	1.800	716,600
2026-05-11	1.870	1.870	1.830	1.850	1.850	332,900
2026-05-08	1.880	1.890	1.850	1.870	1.870	589,400
2026-05-07	1.900	1.900	1.870	1.870	1.870	333,200
2026-05-06	1.900	1.940	1.890	1.890	1.890	408,600
2026-05-05	1.910	1.950	1.860	1.920	1.920	318,200
2026-05-04	1.890	1.960	1.890	1.910	1.910	983,900

← NewerPage 2 of 3 · 130 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.