PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	12.700	13.000	12.560	12.600	2.406	290,808
2021-12-14	13.100	13.120	12.700	12.980	2.479	221,891
2021-12-13	12.800	13.200	12.760	13.020	2.487	870,334
2021-12-10	12.700	12.700	12.540	12.700	2.425	325,788
2021-12-09	12.800	12.900	12.540	12.680	2.422	418,199
2021-12-08	12.760	13.000	12.700	12.720	2.429	842,663
2021-12-07	12.520	12.900	12.420	12.620	2.410	468,842
2021-12-06	12.340	12.500	12.300	12.480	2.383	809,771
2021-12-02	12.240	12.320	12.160	12.320	2.353	415,589
2021-12-01	12.300	12.460	12.200	12.200	2.330	954,914
2021-11-30	12.460	12.640	12.160	12.360	2.361	609,808
2021-11-29	12.240	12.400	12.160	12.380	2.364	1,495,805
2021-11-26	13.000	13.020	12.040	12.380	2.364	1,414,880
2021-11-25	12.800	13.200	12.740	12.800	2.445	1,245,199
2021-11-24	12.580	12.800	12.500	12.800	2.445	516,353
2021-11-23	12.400	12.780	12.360	12.560	2.399	490,770
2021-11-22	12.600	12.620	12.400	12.400	2.368	319,523
2021-11-19	12.760	12.800	12.360	12.680	2.422	397,315
2021-11-18	12.300	12.700	12.280	12.620	2.410	707,440
2021-11-17	12.700	12.700	12.000	12.320	2.353	1,022,264
2021-11-16	13.020	13.060	12.400	12.800	2.445	603,543
2021-11-15	13.360	13.680	12.920	13.120	2.506	1,007,123
2021-11-12	12.300	13.400	12.280	13.400	2.559	1,226,404
2021-11-11	12.300	12.460	12.100	12.400	2.368	485,549
2021-11-10	12.500	12.500	12.260	12.320	2.353	773,224
2021-11-09	12.800	12.800	12.420	12.500	2.387	523,662
2021-11-08	13.000	13.000	12.460	12.740	2.433	1,262,428
2021-11-05	12.300	13.100	12.280	12.740	2.433	1,648,779
2021-11-03	12.500	12.500	12.280	12.300	2.349	770,092
2021-11-02	12.360	12.860	12.360	12.500	2.387	1,321,947
2021-11-01	12.500	12.900	12.240	12.400	2.368	2,206,900
2021-10-29	13.000	13.480	12.900	12.960	2.475	1,353,795
2021-10-28	13.820	13.820	12.800	13.020	2.487	1,780,348
2021-10-27	13.160	14.000	12.220	13.540	2.586	6,687,529
2021-10-26	14.080	14.220	13.020	13.280	2.536	4,032,670
2021-10-25	14.320	14.520	13.900	13.940	2.662	2,045,050
2021-10-22	14.400	15.000	14.120	14.320	2.735	2,631,886
2021-10-21	14.900	15.120	14.280	14.460	2.762	3,103,339
2021-10-20	15.480	15.540	14.900	14.920	2.849	2,320,195
2021-10-18	16.000	16.300	15.300	15.540	2.968	4,341,229
2021-10-15	14.200	15.800	14.100	15.680	2.995	6,435,879
2021-10-14	14.500	14.680	13.700	14.060	2.685	2,485,177

← NewerPage 21 of 21 · 1,242 trading days

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.