PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.160	1.200	1.160	1.200	1.200	66,500
2025-11-07	1.180	1.180	1.150	1.160	1.160	89,400
2025-11-06	1.190	1.190	1.160	1.180	1.180	131,500
2025-11-05	1.170	1.190	1.140	1.190	1.190	245,000
2025-11-04	1.190	1.190	1.170	1.180	1.180	158,800
2025-11-03	1.200	1.200	1.180	1.200	1.200	88,000
2025-10-31	1.210	1.210	1.180	1.200	1.200	86,500
2025-10-30	1.180	1.210	1.180	1.210	1.210	90,800
2025-10-29	1.210	1.210	1.170	1.200	1.200	171,900
2025-10-28	1.230	1.230	1.200	1.210	1.210	170,800
2025-10-27	1.230	1.230	1.210	1.230	1.230	37,100
2025-10-24	1.230	1.230	1.210	1.230	1.230	228,500
2025-10-23	1.230	1.240	1.210	1.240	1.240	115,200
2025-10-22	1.260	1.260	1.210	1.240	1.240	73,900
2025-10-21	1.250	1.250	1.240	1.250	1.250	90,100
2025-10-17	1.260	1.300	1.200	1.240	1.240	342,200
2025-10-16	1.240	1.270	1.240	1.260	1.260	694,300
2025-10-15	1.230	1.260	1.230	1.240	1.240	82,600
2025-10-14	1.250	1.260	1.230	1.230	1.230	280,100
2025-10-13	1.230	1.260	1.220	1.230	1.230	128,000
2025-10-10	1.220	1.280	1.220	1.260	1.260	322,500
2025-10-09	1.230	1.250	1.210	1.230	1.230	232,200
2025-10-08	1.220	1.220	1.210	1.210	1.210	104,800
2025-10-07	1.220	1.230	1.200	1.230	1.230	176,000
2025-10-06	1.270	1.270	1.220	1.220	1.220	278,300
2025-10-03	1.290	1.290	1.250	1.270	1.270	85,200
2025-10-02	1.280	1.330	1.280	1.290	1.290	318,900
2025-10-01	1.240	1.290	1.240	1.280	1.280	388,400
2025-09-30	1.240	1.280	1.240	1.260	1.260	494,700
2025-09-29	1.220	1.230	1.210	1.230	1.230	100,700
2025-09-26	1.220	1.230	1.210	1.230	1.230	261,400
2025-09-25	1.220	1.240	1.200	1.240	1.240	289,900
2025-09-24	1.230	1.250	1.210	1.250	1.250	111,800
2025-09-23	1.260	1.280	1.240	1.250	1.250	527,400
2025-09-22	1.150	1.260	1.150	1.250	1.250	779,900
2025-09-19	1.140	1.150	1.140	1.150	1.150	147,800
2025-09-18	1.160	1.160	1.130	1.160	1.160	242,000
2025-09-17	1.120	1.170	1.120	1.160	1.160	286,100
2025-09-16	1.120	1.120	1.120	1.120	1.120	0
2025-09-15	1.120	1.120	1.120	1.120	1.120	0
2025-09-12	1.100	1.120	1.080	1.120	1.120	237,100
2025-09-11	1.090	1.110	1.060	1.090	1.090	277,500
2025-09-10	1.090	1.100	1.080	1.090	1.090	277,000
2025-09-09	1.100	1.120	1.100	1.110	1.110	273,000
2025-09-08	1.100	1.100	1.060	1.100	1.100	284,900
2025-09-05	1.110	1.110	1.110	1.110	1.110	0
2025-09-04	1.110	1.120	1.100	1.110	1.110	94,600
2025-09-03	1.100	1.120	1.090	1.110	1.110	308,700
2025-09-02	1.170	1.170	1.070	1.100	1.100	894,200
2025-09-01	1.180	1.180	1.180	1.180	1.180	0
2025-08-29	1.170	1.180	1.160	1.180	1.180	256,700
2025-08-28	1.180	1.180	1.160	1.180	1.180	281,100
2025-08-27	1.200	1.200	1.170	1.190	1.190	166,100
2025-08-26	1.200	1.200	1.180	1.200	1.200	199,600
2025-08-25	1.210	1.220	1.190	1.210	1.210	448,500
2025-08-22	1.220	1.220	1.200	1.210	1.210	228,900
2025-08-21	1.240	1.250	1.200	1.220	1.220	428,300
2025-08-20	1.280	1.280	1.200	1.230	1.230	666,200
2025-08-19	1.280	1.290	1.270	1.290	1.290	59,200
2025-08-18	1.300	1.300	1.270	1.280	1.280	156,800

← NewerPage 5 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.