PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.760	1.780	1.710	1.750	1.750	605,400
2024-11-20	1.760	1.800	1.760	1.770	1.770	426,400
2024-11-19	1.830	1.830	1.750	1.800	1.800	1,053,600
2024-11-18	1.640	1.900	1.630	1.830	1.830	2,229,700
2024-11-15	1.650	1.660	1.610	1.650	1.650	724,000
2024-11-14	1.660	1.680	1.630	1.650	1.650	456,600
2024-11-13	1.700	1.700	1.600	1.660	1.660	1,467,200
2024-11-12	1.750	1.750	1.700	1.710	1.710	1,989,900
2024-11-11	1.930	1.930	1.770	1.780	1.780	1,361,400
2024-11-08	1.950	1.950	1.910	1.930	1.930	673,200
2024-11-07	1.980	1.980	1.890	1.950	1.950	819,800
2024-11-06	1.890	1.990	1.890	1.980	1.980	938,000
2024-11-05	1.890	1.940	1.870	1.900	1.900	598,800
2024-11-04	1.750	1.920	1.750	1.890	1.890	1,305,400
2024-11-01	1.730	1.760	1.720	1.740	1.740	445,000
2024-10-30	1.730	1.760	1.720	1.730	1.730	565,600
2024-10-29	1.740	1.770	1.710	1.720	1.720	300,400
2024-10-28	1.690	1.790	1.690	1.730	1.730	1,052,400
2024-10-25	1.740	1.740	1.670	1.700	1.700	677,900
2024-10-24	1.860	1.860	1.730	1.740	1.740	667,700
2024-10-23	1.870	1.870	1.830	1.870	1.870	233,100
2024-10-22	1.790	1.860	1.790	1.860	1.860	424,600
2024-10-21	1.850	1.930	1.850	1.880	1.800	950,841
2024-10-18	1.800	1.870	1.790	1.850	1.772	338,214
2024-10-17	1.820	1.830	1.790	1.800	1.724	472,079
2024-10-16	1.860	1.860	1.810	1.810	1.733	301,458
2024-10-15	1.880	1.880	1.830	1.880	1.800	270,341
2024-10-14	1.920	1.920	1.880	1.880	1.800	395,958
2024-10-11	1.980	1.980	1.920	1.950	1.868	342,599
2024-10-10	1.960	1.980	1.910	1.980	1.896	346,881
2024-10-09	1.930	1.970	1.920	1.970	1.887	156,942
2024-10-08	1.930	1.960	1.920	1.960	1.877	180,436
2024-10-07	1.980	1.980	1.930	1.970	1.887	881,716
2024-10-04	2.030	2.040	1.950	2.040	1.954	422,063
2024-10-03	2.020	2.060	2.010	2.060	1.973	117,472
2024-10-02	2.080	2.080	2.020	2.020	1.935	185,553
2024-10-01	2.050	2.100	2.030	2.080	1.992	467,485
2024-09-30	2.030	2.060	2.000	2.050	1.963	293,105
2024-09-27	2.020	2.060	2.010	2.030	1.944	162,476
2024-09-26	2.040	2.050	1.990	2.050	1.963	309,185
2024-09-25	2.030	2.100	2.010	2.040	1.954	592,161
2024-09-24	2.060	2.060	2.010	2.030	1.944	579,318
2024-09-23	2.010	2.070	2.000	2.070	1.982	447,958
2024-09-20	2.220	2.220	1.930	2.100	2.011	3,272,812
2024-09-19	2.400	2.400	2.210	2.230	2.136	1,358,912
2024-09-18	2.440	2.440	2.300	2.400	2.298	1,243,946
2024-09-17	2.390	2.450	2.360	2.440	2.337	1,503,950
2024-09-13	2.280	2.400	2.250	2.400	2.298	1,185,785
2024-09-12	2.220	2.300	2.170	2.300	2.203	1,539,557
2024-09-11	2.150	2.220	2.130	2.220	2.126	922,335
2024-09-10	2.200	2.230	2.120	2.200	2.107	778,341
2024-09-09	2.150	2.210	2.100	2.200	2.107	493,485
2024-09-06	2.220	2.220	2.140	2.150	2.059	805,490
2024-09-05	2.280	2.300	2.190	2.240	2.145	835,667
2024-09-04	2.210	2.300	2.140	2.290	2.193	2,459,804
2024-09-03	2.030	2.220	2.030	2.210	2.117	1,825,770
2024-09-02	1.950	2.060	1.950	2.030	1.944	899,572
2024-08-30	1.990	2.000	1.940	1.940	1.858	562,402
2024-08-29	2.020	2.020	1.920	1.990	1.906	584,748
2024-08-28	2.030	2.050	1.990	2.010	1.925	427,492

← NewerPage 9 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.