PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	1.680	1.680	1.660	1.660	1.660	113,300
2025-02-18	1.690	1.700	1.660	1.680	1.680	242,500
2025-02-17	1.650	1.690	1.650	1.690	1.690	32,500
2025-02-14	1.690	1.690	1.650	1.660	1.660	181,100
2025-02-13	1.670	1.700	1.660	1.680	1.680	135,200
2025-02-12	1.670	1.680	1.660	1.680	1.680	91,800
2025-02-10	1.690	1.690	1.660	1.670	1.670	372,300
2025-02-07	1.720	1.730	1.690	1.690	1.690	204,500
2025-02-06	1.740	1.740	1.700	1.720	1.720	164,300
2025-02-05	1.720	1.720	1.700	1.720	1.720	27,100
2025-02-04	1.690	1.720	1.680	1.720	1.720	139,100
2025-02-03	1.720	1.720	1.690	1.700	1.700	69,500
2025-01-31	1.700	1.720	1.680	1.720	1.720	134,500
2025-01-28	1.700	1.710	1.690	1.700	1.700	43,600
2025-01-27	1.720	1.720	1.700	1.700	1.700	222,300
2025-01-24	1.740	1.740	1.720	1.720	1.720	126,000
2025-01-23	1.740	1.740	1.700	1.740	1.740	268,000
2025-01-22	1.780	1.780	1.730	1.740	1.740	190,700
2025-01-21	1.770	1.780	1.730	1.780	1.780	175,200
2025-01-20	1.710	1.760	1.710	1.760	1.760	130,600
2025-01-17	1.720	1.740	1.710	1.740	1.740	37,300
2025-01-16	1.730	1.730	1.700	1.710	1.710	136,100
2025-01-15	1.720	1.730	1.700	1.700	1.700	172,500
2025-01-14	1.700	1.720	1.690	1.710	1.710	180,500
2025-01-13	1.740	1.740	1.700	1.710	1.710	397,500
2025-01-10	1.750	1.760	1.730	1.740	1.740	73,400
2025-01-09	1.760	1.760	1.730	1.740	1.740	581,700
2025-01-08	1.800	1.800	1.760	1.790	1.790	452,700
2025-01-07	1.830	1.850	1.790	1.790	1.790	364,000
2025-01-06	1.800	1.840	1.780	1.810	1.810	736,700
2025-01-03	1.810	1.810	1.770	1.790	1.790	316,200
2025-01-02	1.760	1.830	1.750	1.800	1.800	437,100
2024-12-31	1.770	1.770	1.720	1.730	1.730	208,100
2024-12-30	1.750	1.770	1.720	1.750	1.750	138,500
2024-12-27	1.770	1.780	1.740	1.750	1.750	202,100
2024-12-26	1.710	1.760	1.710	1.750	1.750	298,900
2024-12-24	1.700	1.710	1.690	1.700	1.700	136,700
2024-12-23	1.720	1.720	1.680	1.690	1.690	1,204,200
2024-12-20	1.730	1.750	1.710	1.720	1.720	313,200
2024-12-19	1.740	1.750	1.710	1.750	1.750	478,800
2024-12-18	1.810	1.810	1.740	1.760	1.760	398,300
2024-12-17	1.760	1.800	1.750	1.770	1.770	420,300
2024-12-16	1.780	1.790	1.750	1.770	1.770	318,900
2024-12-13	1.790	1.820	1.780	1.780	1.780	269,100
2024-12-12	1.820	1.820	1.780	1.780	1.780	307,800
2024-12-11	1.810	1.820	1.790	1.820	1.820	74,000
2024-12-10	1.780	1.830	1.780	1.820	1.820	256,800
2024-12-09	1.830	1.840	1.790	1.790	1.790	419,700
2024-12-06	1.860	1.870	1.810	1.830	1.830	407,700
2024-12-05	1.900	1.920	1.870	1.880	1.880	384,800
2024-12-04	1.900	1.940	1.880	1.900	1.900	781,000
2024-12-03	1.850	1.950	1.850	1.900	1.900	1,769,800
2024-12-02	1.740	1.850	1.740	1.850	1.850	2,045,900
2024-11-29	1.700	1.750	1.690	1.720	1.720	739,600
2024-11-28	1.680	1.700	1.670	1.680	1.680	313,100
2024-11-27	1.680	1.710	1.670	1.670	1.670	558,300
2024-11-26	1.720	1.720	1.660	1.680	1.680	1,207,700
2024-11-25	1.770	1.780	1.710	1.710	1.710	8,184,500
2024-11-22	1.710	1.820	1.700	1.770	1.770	842,300
2024-11-21	1.760	1.780	1.710	1.750	1.750	605,400

← NewerPage 8 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.