PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.900	1.900	1.900	1.900	1.900	0
2026-04-30	1.910	1.920	1.890	1.900	1.900	477,900
2026-04-29	1.890	1.910	1.880	1.880	1.880	402,900
2026-04-28	1.950	1.960	1.860	1.890	1.890	678,300
2026-04-27	1.880	1.990	1.880	1.940	1.940	1,883,500
2026-04-24	1.860	1.910	1.860	1.860	1.860	919,300
2026-04-23	1.830	1.870	1.830	1.850	1.850	312,800
2026-04-22	1.860	1.880	1.830	1.830	1.830	862,000
2026-04-21	1.900	1.930	1.860	1.860	1.860	861,800
2026-04-20	1.880	1.930	1.850	1.900	1.900	633,600
2026-04-17	1.900	1.920	1.850	1.880	1.880	1,138,100
2026-04-16	1.870	1.910	1.840	1.880	1.880	1,439,000
2026-04-15	1.830	1.890	1.820	1.870	1.870	806,000
2026-04-14	1.850	1.900	1.760	1.840	1.840	2,055,100
2026-04-13	1.570	1.860	1.560	1.840	1.840	3,601,700
2026-04-10	1.550	1.570	1.550	1.570	1.570	304,700
2026-04-09	1.580	1.580	1.550	1.570	1.570	275,400
2026-04-08	1.530	1.590	1.510	1.580	1.580	552,200
2026-04-07	1.580	1.600	1.500	1.530	1.530	950,200
2026-04-06	1.470	1.590	1.470	1.570	1.570	1,586,200
2026-04-03	1.350	1.470	1.340	1.460	1.460	811,300
2026-04-02	1.350	1.380	1.330	1.350	1.350	274,300
2026-04-01	1.280	1.340	1.270	1.340	1.340	332,200
2026-03-31	1.280	1.290	1.270	1.280	1.280	52,300
2026-03-30	1.250	1.300	1.250	1.270	1.270	375,500
2026-03-27	1.240	1.250	1.230	1.240	1.240	56,800
2026-03-26	1.240	1.260	1.230	1.240	1.240	104,300
2026-03-25	1.250	1.260	1.230	1.260	1.260	101,400
2026-03-24	1.270	1.280	1.230	1.250	1.250	89,500
2026-03-20	1.270	1.270	1.270	1.270	1.270	0
2026-03-19	1.270	1.280	1.250	1.270	1.270	143,500
2026-03-18	1.250	1.280	1.250	1.270	1.270	602,900
2026-03-17	1.230	1.260	1.230	1.230	1.230	139,200
2026-03-16	1.250	1.270	1.230	1.240	1.240	191,700
2026-03-13	1.250	1.270	1.240	1.260	1.260	355,900
2026-03-12	1.300	1.300	1.240	1.250	1.250	496,900
2026-03-11	1.290	1.310	1.280	1.300	1.300	119,600
2026-03-10	1.300	1.310	1.260	1.280	1.280	98,500
2026-03-09	1.320	1.350	1.260	1.300	1.300	228,700
2026-03-06	1.280	1.320	1.280	1.320	1.320	120,400
2026-03-05	1.290	1.350	1.290	1.310	1.310	208,300
2026-03-04	1.330	1.330	1.270	1.290	1.290	252,900
2026-03-03	1.220	1.350	1.220	1.330	1.330	217,400
2026-03-02	1.220	1.250	1.200	1.240	1.240	231,100
2026-02-27	1.210	1.230	1.150	1.230	1.230	551,300
2026-02-26	1.260	1.260	1.190	1.210	1.210	1,126,700
2026-02-25	1.330	1.330	1.310	1.310	1.310	125,600
2026-02-24	1.330	1.330	1.310	1.330	1.330	96,400
2026-02-23	1.390	1.390	1.330	1.330	1.330	241,700
2026-02-20	1.380	1.390	1.370	1.390	1.390	139,100
2026-02-19	1.380	1.400	1.380	1.390	1.390	100,900
2026-02-16	1.320	1.380	1.320	1.380	1.380	90,800
2026-02-13	1.310	1.330	1.290	1.320	1.320	69,400
2026-02-12	1.300	1.320	1.300	1.310	1.310	71,100
2026-02-11	1.320	1.320	1.290	1.300	1.300	36,000
2026-02-10	1.290	1.310	1.290	1.310	1.310	34,300
2026-02-09	1.300	1.330	1.280	1.290	1.290	187,000
2026-02-06	1.280	1.280	1.250	1.260	1.260	129,300
2026-02-05	1.310	1.310	1.240	1.290	1.290	481,200
2026-02-04	1.330	1.330	1.310	1.320	1.320	63,700

← NewerPage 3 of 5 · 255 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.