PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.300	1.300	1.270	1.280	1.280	156,800
2025-08-15	1.290	1.310	1.290	1.300	1.300	20,700
2025-08-14	1.320	1.330	1.290	1.310	1.310	153,400
2025-08-13	1.310	1.330	1.310	1.320	1.320	69,200
2025-08-12	1.330	1.330	1.300	1.300	1.300	57,500
2025-08-11	1.310	1.330	1.300	1.330	1.330	162,400
2025-08-08	1.340	1.340	1.310	1.330	1.330	59,000
2025-08-07	1.320	1.340	1.300	1.340	1.340	286,800
2025-08-06	1.390	1.390	1.330	1.330	1.330	303,800
2025-08-05	1.360	1.390	1.360	1.390	1.390	95,100
2025-08-04	1.400	1.410	1.360	1.360	1.360	515,500
2025-08-01	1.480	1.480	1.400	1.420	1.420	406,200
2025-07-31	1.490	1.490	1.460	1.480	1.480	235,300
2025-07-30	1.540	1.540	1.470	1.490	1.490	304,600
2025-07-29	1.490	1.520	1.460	1.510	1.510	662,400
2025-07-28	1.450	1.560	1.450	1.480	1.480	750,900
2025-07-25	1.370	1.460	1.350	1.450	1.450	1,278,500
2025-07-24	1.350	1.360	1.340	1.350	1.350	35,300
2025-07-23	1.350	1.360	1.330	1.350	1.350	49,100
2025-07-22	1.360	1.360	1.310	1.350	1.350	111,800
2025-07-21	1.360	1.390	1.340	1.360	1.360	77,000
2025-07-18	1.350	1.360	1.330	1.360	1.360	34,500
2025-07-17	1.360	1.380	1.340	1.360	1.360	108,900
2025-07-16	1.340	1.350	1.330	1.350	1.350	40,200
2025-07-15	1.360	1.360	1.330	1.340	1.340	59,200
2025-07-14	1.330	1.390	1.330	1.360	1.360	224,400
2025-07-11	1.310	1.320	1.300	1.320	1.320	65,500
2025-07-10	1.310	1.330	1.300	1.330	1.330	95,800
2025-07-09	1.280	1.330	1.280	1.320	1.320	85,100
2025-07-08	1.290	1.300	1.280	1.300	1.300	131,100
2025-07-07	1.300	1.300	1.260	1.300	1.300	77,800
2025-07-04	1.310	1.310	1.280	1.310	1.310	46,300
2025-07-03	1.270	1.310	1.270	1.310	1.310	176,400
2025-07-02	1.270	1.290	1.260	1.290	1.290	48,300
2025-07-01	1.280	1.280	1.250	1.280	1.280	80,500
2025-06-30	1.280	1.280	1.240	1.280	1.280	122,400
2025-06-26	1.320	1.320	1.270	1.300	1.300	121,500
2025-06-25	1.270	1.310	1.270	1.310	1.310	321,600
2025-06-24	1.260	1.260	1.240	1.260	1.260	41,500
2025-06-23	1.240	1.260	1.220	1.260	1.260	58,500
2025-06-20	1.230	1.270	1.220	1.270	1.270	83,700
2025-06-19	1.220	1.230	1.180	1.230	1.230	111,700
2025-06-18	1.230	1.230	1.200	1.220	1.220	61,500
2025-06-17	1.250	1.250	1.210	1.210	1.210	135,800
2025-06-16	1.240	1.260	1.230	1.260	1.260	58,200
2025-06-13	1.230	1.260	1.210	1.260	1.260	160,300
2025-06-12	1.250	1.260	1.240	1.240	1.240	158,300
2025-06-11	1.260	1.270	1.240	1.270	1.270	35,200
2025-06-10	1.270	1.270	1.220	1.270	1.270	134,100
2025-06-09	1.280	1.280	1.250	1.270	1.270	22,400
2025-06-06	1.280	1.280	1.280	1.280	1.280	3,500
2025-06-05	1.240	1.280	1.240	1.280	1.280	30,900
2025-06-04	1.220	1.250	1.210	1.250	1.250	41,700
2025-06-03	1.270	1.270	1.210	1.220	1.220	58,600
2025-05-30	1.280	1.280	1.270	1.270	1.270	14,400
2025-05-29	1.290	1.300	1.280	1.280	1.280	26,900
2025-05-28	1.290	1.290	1.280	1.290	1.290	2,100
2025-05-27	1.330	1.330	1.270	1.280	1.280	14,700
2025-05-26	1.280	1.300	1.280	1.280	1.280	6,600
2025-05-23	1.280	1.290	1.270	1.290	1.290	20,700

← NewerPage 6 of 21 · 1,241 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.