PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	18.500	18.500	18.020	18.060	3.449	470,931
2022-03-11	18.300	18.480	18.280	18.460	3.526	415,066
2022-03-10	18.860	19.080	18.240	18.500	3.533	540,369
2022-03-09	18.320	18.860	18.260	18.840	3.598	438,039
2022-03-08	18.520	18.680	18.200	18.400	3.514	1,172,628
2022-03-07	18.580	19.300	18.420	18.560	3.545	1,586,128
2022-03-04	18.600	18.800	18.480	18.580	3.548	854,149
2022-03-03	19.000	19.000	18.580	18.600	3.552	466,232
2022-03-02	18.460	18.980	18.320	18.740	3.579	775,835
2022-03-01	18.600	19.180	18.300	18.460	3.526	1,318,815
2022-02-28	20.160	20.160	18.340	18.600	3.552	3,349,246
2022-02-25	21.980	22.000	19.800	20.040	3.827	4,116,206
2022-02-24	19.580	20.140	18.820	20.040	3.827	3,248,482
2022-02-23	19.420	19.700	19.220	19.700	3.762	1,068,731
2022-02-22	18.620	19.500	18.620	19.400	3.705	660,974
2022-02-21	19.640	20.500	18.700	18.880	3.606	1,686,893
2022-02-18	17.800	19.500	17.700	19.500	3.724	2,226,218
2022-02-17	18.180	18.260	17.800	17.940	3.426	706,918
2022-02-16	18.040	18.500	17.880	18.100	3.457	929,331
2022-02-15	19.240	19.680	17.620	17.900	3.419	3,478,204
2022-02-14	19.080	19.800	18.920	19.260	3.678	1,580,385
2022-02-11	18.640	19.340	18.640	19.040	3.636	2,377,104
2022-02-10	18.000	18.740	17.940	18.600	3.552	2,026,255
2022-02-09	17.400	18.780	17.400	17.860	3.411	2,691,928
2022-02-08	15.700	17.560	15.680	17.400	3.323	2,932,092
2022-02-07	15.720	16.000	15.600	15.860	3.029	1,349,096
2022-02-04	15.200	15.800	15.000	15.560	2.972	963,789
2022-02-03	14.740	15.500	14.580	15.400	2.941	1,716,652
2022-01-31	14.000	14.660	14.000	14.660	2.800	877,644
2022-01-28	13.880	14.000	13.720	14.000	2.674	293,940
2022-01-27	13.980	14.180	13.620	13.860	2.647	568,041
2022-01-26	13.400	14.080	13.400	14.000	2.674	1,839,345
2022-01-25	13.200	13.640	13.020	13.280	2.536	1,020,698
2022-01-24	12.600	13.440	12.580	13.300	2.540	2,482,045
2022-01-21	12.500	12.600	12.420	12.600	2.406	187,433
2022-01-20	12.340	12.660	12.320	12.560	2.399	277,755
2022-01-19	12.200	12.480	12.140	12.420	2.372	386,873
2022-01-17	12.300	12.320	12.180	12.300	2.349	269,402
2022-01-14	12.680	12.900	12.180	12.360	2.361	758,084
2022-01-13	12.800	12.980	12.560	12.680	2.422	308,559
2022-01-12	12.200	12.960	12.200	12.760	2.437	850,495
2022-01-11	12.260	12.480	12.180	12.380	2.364	464,666
2022-01-10	12.500	12.500	12.280	12.400	2.368	512,176
2022-01-07	12.500	12.600	12.380	12.500	2.387	152,452
2022-01-06	12.600	12.680	12.380	12.560	2.399	164,460
2022-01-05	12.160	12.900	12.160	12.620	2.410	633,303
2022-01-04	12.300	12.300	12.160	12.200	2.330	170,725
2022-01-03	12.120	12.280	12.080	12.280	2.345	380,608
2021-12-31	12.100	12.300	12.080	12.280	2.345	231,289
2021-12-30	12.060	12.240	12.020	12.180	2.326	990,938
2021-12-29	12.240	12.260	12.040	12.200	2.330	692,822
2021-12-28	12.200	12.500	12.060	12.120	2.315	522,618
2021-12-27	12.260	12.280	12.060	12.100	2.311	611,375
2021-12-24	12.300	12.300	12.080	12.260	2.341	576,394
2021-12-23	12.100	12.320	12.060	12.300	2.349	355,025
2021-12-22	12.180	12.360	12.080	12.300	2.349	406,713
2021-12-21	12.180	12.200	12.120	12.200	2.330	575,872
2021-12-20	12.500	12.500	12.120	12.200	2.330	612,941
2021-12-17	12.420	12.500	12.260	12.480	2.383	790,454
2021-12-16	12.600	12.760	12.420	12.420	2.372	475,107

← NewerPage 20 of 21 · 1,239 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.