PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.680	2.690	2.650	2.680	2.567	153,601
2023-12-05	2.750	2.750	2.640	2.720	2.605	427,492
2023-12-04	2.710	2.730	2.680	2.720	2.605	418,930
2023-12-01	2.750	2.770	2.710	2.720	2.605	238,911
2023-11-30	2.700	2.830	2.650	2.730	2.615	842,559
2023-11-29	2.760	2.780	2.660	2.700	2.586	670,267
2023-11-28	2.810	2.850	2.760	2.800	2.682	473,437
2023-11-27	2.970	2.970	2.800	2.830	2.710	713,810
2023-11-24	3.010	3.010	2.970	2.980	2.854	196,830
2023-11-23	3.030	3.030	2.980	3.000	2.873	243,297
2023-11-22	3.030	3.040	3.020	3.030	2.902	83,118
2023-11-21	3.000	3.050	2.990	3.010	2.883	251,546
2023-11-20	3.010	3.020	2.980	2.980	2.854	292,478
2023-11-17	3.030	3.030	2.990	3.020	2.892	336,439
2023-11-16	3.030	3.030	2.990	3.030	2.902	110,893
2023-11-15	3.010	3.030	2.990	3.030	2.902	289,972
2023-11-14	3.020	3.020	2.990	3.010	2.883	158,404
2023-11-10	3.010	3.020	2.990	3.020	2.892	67,142
2023-11-09	3.020	3.020	2.990	3.010	2.883	61,085
2023-11-08	3.020	3.020	2.980	3.020	2.892	90,114
2023-11-07	2.990	3.030	2.970	3.020	2.892	127,287
2023-11-06	3.020	3.020	2.970	2.990	2.864	379,042
2023-11-03	3.040	3.040	2.970	3.020	2.892	90,323
2023-11-02	2.990	3.040	2.960	3.040	2.911	230,453
2023-11-01	3.030	3.030	2.980	3.020	2.892	246,638
2023-10-31	2.990	3.110	2.990	3.050	2.921	156,420
2023-10-30	3.000	3.040	2.990	2.990	2.864	55,551
2023-10-27	2.980	3.070	2.980	3.030	2.902	93,977
2023-10-26	3.000	3.000	2.980	2.990	2.864	126,974
2023-10-25	2.990	3.020	2.980	3.000	2.873	185,657
2023-10-24	3.030	3.030	2.990	2.990	2.864	141,697
2023-10-23	3.010	3.040	2.990	3.030	2.902	131,568
2023-10-20	3.030	3.070	3.010	3.030	2.902	138,982
2023-10-19	3.090	3.090	3.020	3.080	2.950	110,789
2023-10-18	3.090	3.200	3.080	3.100	2.969	342,704
2023-10-17	3.010	3.080	2.990	3.070	2.940	219,489
2023-10-16	3.020	3.020	2.990	2.990	2.864	339,049
2023-10-13	3.010	3.030	3.000	3.010	2.883	202,051
2023-10-12	3.050	3.050	3.010	3.030	2.902	144,516
2023-10-11	3.060	3.060	3.010	3.030	2.902	111,415
2023-10-10	3.050	3.070	3.010	3.050	2.921	204,140
2023-10-09	3.070	3.070	3.030	3.050	2.921	63,905
2023-10-06	3.090	3.090	3.020	3.070	2.940	218,863
2023-10-05	3.040	3.130	3.040	3.040	2.911	173,231
2023-10-04	3.090	3.090	3.020	3.040	2.911	357,323
2023-10-03	3.150	3.150	3.090	3.110	2.978	235,570
2023-10-02	3.150	3.150	3.080	3.150	3.017	343,748
2023-09-29	3.120	3.180	3.120	3.170	3.036	408,384
2023-09-27	3.170	3.180	3.140	3.150	3.017	86,981
2023-09-26	3.170	3.180	3.130	3.170	3.036	225,128
2023-09-25	3.180	3.200	3.130	3.190	3.055	246,325
2023-09-22	3.200	3.200	3.130	3.180	3.045	355,547
2023-09-21	3.210	3.240	3.130	3.200	3.065	390,841
2023-09-20	3.070	3.260	3.030	3.170	3.036	1,469,805
2023-09-19	3.200	3.200	3.030	3.070	2.940	2,016,022
2023-09-18	3.520	3.530	3.180	3.190	3.055	2,618,521
2023-09-15	3.680	3.700	3.520	3.520	3.371	11,179,957
2023-09-14	3.670	3.670	3.630	3.630	3.476	157,047
2023-09-13	3.730	3.730	3.630	3.670	3.515	532,434
2023-09-12	3.750	3.800	3.720	3.730	3.572	228,365

← NewerPage 13 of 21 · 1,239 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.