PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.350	1.350	1.310	1.340	1.340	61,700
2025-05-20	1.350	1.350	1.350	1.350	1.350	1,400
2025-05-19	1.430	1.430	1.370	1.380	1.380	144,400
2025-05-16	1.420	1.440	1.420	1.430	1.430	55,000
2025-05-15	1.450	1.450	1.410	1.420	1.420	56,600
2025-05-14	1.410	1.460	1.410	1.450	1.450	151,800
2025-05-13	1.470	1.470	1.410	1.420	1.420	255,500
2025-05-09	1.410	1.420	1.400	1.400	1.400	95,700
2025-05-08	1.430	1.430	1.410	1.410	1.410	79,500
2025-05-07	1.460	1.460	1.410	1.430	1.430	133,000
2025-05-06	1.460	1.460	1.450	1.450	1.450	19,200
2025-05-05	1.410	1.550	1.390	1.460	1.460	195,900
2025-05-02	1.400	1.410	1.390	1.410	1.410	71,700
2025-04-30	1.390	1.400	1.370	1.400	1.400	102,800
2025-04-29	1.390	1.400	1.380	1.400	1.400	87,800
2025-04-28	1.400	1.420	1.380	1.380	1.380	149,100
2025-04-25	1.310	1.410	1.310	1.380	1.380	250,400
2025-04-24	1.300	1.300	1.290	1.300	1.300	28,100
2025-04-23	1.270	1.300	1.270	1.300	1.300	120,500
2025-04-22	1.280	1.280	1.240	1.280	1.280	94,200
2025-04-21	1.290	1.290	1.260	1.290	1.290	56,200
2025-04-18	1.290	1.290	1.260	1.290	1.290	68,000
2025-04-17	1.260	1.290	1.260	1.290	1.290	27,500
2025-04-16	1.280	1.300	1.260	1.260	1.260	61,800
2025-04-15	1.250	1.360	1.210	1.310	1.310	452,000
2025-04-14	1.210	1.270	1.210	1.250	1.250	424,800
2025-04-11	1.210	1.210	1.140	1.190	1.190	503,300
2025-04-10	1.180	1.240	1.160	1.230	1.230	467,000
2025-04-09	1.240	1.240	1.090	1.150	1.150	622,700
2025-04-08	1.230	1.260	1.200	1.240	1.240	547,500
2025-04-07	1.400	1.400	1.200	1.220	1.220	792,800
2025-04-04	1.460	1.460	1.410	1.450	1.450	127,600
2025-04-03	1.450	1.480	1.440	1.480	1.480	103,700
2025-04-02	1.480	1.480	1.450	1.460	1.460	63,100
2025-03-28	1.470	1.490	1.460	1.490	1.490	77,400
2025-03-27	1.480	1.480	1.460	1.470	1.470	144,100
2025-03-26	1.480	1.490	1.470	1.490	1.490	82,500
2025-03-25	1.480	1.490	1.470	1.490	1.490	50,500
2025-03-24	1.480	1.490	1.460	1.490	1.490	171,100
2025-03-21	1.500	1.500	1.460	1.490	1.490	106,300
2025-03-20	1.500	1.500	1.460	1.500	1.500	354,100
2025-03-19	1.500	1.510	1.490	1.500	1.500	835,600
2025-03-17	1.520	1.540	1.490	1.510	1.510	337,500
2025-03-14	1.500	1.520	1.480	1.520	1.520	45,000
2025-03-13	1.510	1.520	1.480	1.510	1.510	443,700
2025-03-12	1.510	1.510	1.490	1.500	1.500	142,200
2025-03-11	1.580	1.580	1.510	1.520	1.520	131,500
2025-03-10	1.580	1.600	1.540	1.600	1.600	200,100
2025-03-07	1.580	1.620	1.570	1.600	1.600	108,500
2025-03-06	1.550	1.600	1.550	1.600	1.600	133,500
2025-03-05	1.530	1.600	1.500	1.600	1.600	97,600
2025-03-04	1.510	1.530	1.500	1.530	1.530	90,900
2025-03-03	1.520	1.550	1.520	1.550	1.550	113,200
2025-02-28	1.520	1.560	1.520	1.560	1.560	276,700
2025-02-27	1.550	1.570	1.520	1.540	1.540	371,600
2025-02-26	1.630	1.630	1.530	1.580	1.580	329,000
2025-02-25	1.600	1.640	1.550	1.620	1.620	197,100
2025-02-24	1.620	1.620	1.530	1.600	1.600	690,000
2025-02-21	1.640	1.650	1.620	1.620	1.620	229,100
2025-02-20	1.660	1.660	1.630	1.640	1.640	246,400

← NewerPage 7 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.