PMB Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	1.290	1.310	1.290	1.310	1.310	34,300
2026-02-09	1.300	1.330	1.280	1.290	1.290	187,000
2026-02-06	1.280	1.280	1.250	1.260	1.260	129,300
2026-02-05	1.310	1.310	1.240	1.290	1.290	481,200
2026-02-04	1.330	1.330	1.310	1.320	1.320	63,700
2026-02-03	1.400	1.400	1.320	1.320	1.320	487,900
2026-01-30	1.380	1.400	1.360	1.390	1.390	142,300
2026-01-29	1.400	1.410	1.380	1.380	1.380	185,200
2026-01-28	1.470	1.470	1.400	1.400	1.400	499,000
2026-01-27	1.440	1.470	1.410	1.470	1.470	296,700
2026-01-26	1.360	1.440	1.330	1.430	1.430	374,300
2026-01-23	1.380	1.400	1.360	1.370	1.370	137,700
2026-01-22	1.400	1.410	1.380	1.380	1.380	148,000
2026-01-21	1.410	1.410	1.370	1.380	1.380	176,200
2026-01-20	1.410	1.430	1.400	1.410	1.410	156,000
2026-01-19	1.460	1.460	1.460	1.460	1.460	220,700
2026-01-16	1.410	1.480	1.400	1.460	1.460	542,700
2026-01-15	1.430	1.430	1.380	1.430	1.430	537,900
2026-01-14	1.460	1.480	1.400	1.430	1.430	525,100
2026-01-13	1.300	1.490	1.300	1.460	1.460	1,719,300
2026-01-12	1.240	1.310	1.240	1.290	1.290	724,500
2026-01-09	1.200	1.240	1.190	1.240	1.240	138,300
2026-01-08	1.200	1.240	1.180	1.220	1.220	581,200
2026-01-07	1.150	1.200	1.150	1.200	1.200	141,100
2026-01-06	1.160	1.160	1.150	1.150	1.150	52,800
2026-01-05	1.160	1.160	1.150	1.160	1.160	80,000
2026-01-02	1.160	1.160	1.150	1.160	1.160	41,600
2026-01-01	1.180	1.180	1.180	1.180	1.180	0
2025-12-31	1.160	1.180	1.160	1.180	1.180	78,300
2025-12-30	1.170	1.180	1.160	1.170	1.170	37,900
2025-12-29	1.160	1.190	1.160	1.170	1.170	93,000
2025-12-26	1.150	1.180	1.150	1.170	1.170	305,000
2025-12-25	1.140	1.140	1.140	1.140	1.140	0
2025-12-24	1.150	1.150	1.130	1.140	1.140	174,700
2025-12-23	1.140	1.150	1.140	1.140	1.140	64,600
2025-12-22	1.150	1.160	1.140	1.140	1.140	140,600
2025-12-19	1.170	1.170	1.150	1.150	1.150	46,800
2025-12-18	1.140	1.170	1.140	1.150	1.150	143,300
2025-12-17	1.130	1.140	1.130	1.130	1.130	30,700
2025-12-16	1.150	1.150	1.130	1.130	1.130	77,000
2025-12-15	1.150	1.160	1.150	1.150	1.150	43,100
2025-12-12	1.170	1.180	1.150	1.150	1.150	215,900
2025-12-11	1.160	1.160	1.140	1.150	1.150	37,300
2025-12-10	1.170	1.200	1.140	1.150	1.150	351,100
2025-12-09	1.090	1.170	1.090	1.140	1.140	185,600
2025-12-08	1.090	1.090	1.080	1.080	1.080	23,500
2025-12-05	1.100	1.100	1.090	1.090	1.090	25,900
2025-12-04	1.100	1.100	1.080	1.080	1.080	22,300
2025-12-03	1.080	1.090	1.080	1.080	1.080	78,300
2025-12-02	1.080	1.080	1.070	1.080	1.080	61,100
2025-12-01	1.090	1.100	1.090	1.090	1.090	68,200
2025-11-28	1.100	1.100	1.090	1.090	1.090	59,000
2025-11-27	1.100	1.130	1.090	1.130	1.130	88,000
2025-11-26	1.130	1.130	1.080	1.100	1.100	90,200
2025-11-25	1.110	1.120	1.080	1.120	1.120	291,600
2025-11-24	1.110	1.140	1.110	1.110	1.110	72,900
2025-11-21	1.140	1.140	1.120	1.130	1.130	131,700
2025-11-20	1.170	1.170	1.150	1.160	1.160	29,800
2025-11-19	1.160	1.180	1.130	1.180	1.180	205,200
2025-11-18	1.160	1.180	1.150	1.180	1.180	65,200

← NewerPage 4 of 5 · 257 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.