PMB Technology Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.480	1.480	1.460	1.480	1.480	4,600
2026-10-22	1.500	1.500	1.450	1.480	1.480	49,400
2026-10-21	1.490	1.500	1.490	1.500	1.500	47,900
2026-10-20	1.500	1.510	1.460	1.490	1.490	126,200
2026-10-19	1.550	1.550	1.490	1.510	1.510	220,400
2026-10-16	1.640	1.640	1.540	1.550	1.550	552,100
2026-10-15	1.640	1.660	1.620	1.640	1.640	124,400
2026-10-14	1.680	1.680	1.650	1.680	1.680	60,800
2026-10-13	1.700	1.700	1.620	1.680	1.680	158,500
2026-10-12	1.700	1.700	1.640	1.670	1.670	484,300
2026-10-09	1.680	1.700	1.680	1.700	1.700	40,100
2026-10-08	1.720	1.720	1.680	1.700	1.700	184,900
2026-10-07	1.700	1.710	1.680	1.710	1.710	126,700
2026-10-06	1.700	1.730	1.700	1.730	1.730	71,800
2026-10-05	1.730	1.730	1.690	1.730	1.730	67,500
2026-10-02	1.710	1.730	1.690	1.730	1.730	25,300
2026-10-01	1.710	1.710	1.690	1.710	1.710	63,900
2026-09-30	1.710	1.740	1.700	1.740	1.740	32,900
2026-09-29	1.720	1.720	1.700	1.720	1.720	53,000
2026-09-28	1.720	1.720	1.700	1.720	1.720	30,300
2026-09-25	1.720	1.730	1.700	1.730	1.730	12,500
2026-09-24	1.720	1.720	1.690	1.720	1.720	53,300
2026-09-23	1.720	1.720	1.690	1.720	1.720	18,000

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.