PMB Technology Berhad (KLSE:PMBTECH)
Malaysia · Delayed Price · Currency is MYR 1.210
-0.020 (-1.63%)
At close: Oct 28, 2025
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 170,800 |
| Oct 27, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 37,100 |
| Oct 24, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 228,500 |
| Oct 23, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | - | 115,200 |
| Oct 22, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 73,900 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 90,100 |
| Oct 17, 2025 | 1.26 | 1.30 | 1.20 | 1.24 | 1.24 | -1.59% | 342,200 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 694,300 |
| Oct 15, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 82,600 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | - | 280,100 |
| Oct 13, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 128,000 |
| Oct 10, 2025 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | 2.44% | 322,500 |
| Oct 9, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 232,200 |
| Oct 8, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 104,800 |
| Oct 7, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 176,000 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 278,300 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 85,200 |
| Oct 2, 2025 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 318,900 |
| Oct 1, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 388,400 |
| Sep 30, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 494,700 |
| Sep 29, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 100,700 |
| Sep 26, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 261,400 |
| Sep 25, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 289,900 |
| Sep 24, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | - | 111,800 |
| Sep 23, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | - | 527,400 |
| Sep 22, 2025 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 8.70% | 779,900 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 147,800 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 242,000 |
| Sep 17, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 286,100 |
| Sep 12, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 237,100 |
| Sep 11, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | - | 277,500 |
| Sep 10, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -1.80% | 277,000 |
| Sep 9, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 273,000 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 284,900 |
| Sep 4, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 94,600 |
| Sep 3, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 308,700 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.07 | 1.10 | 1.10 | -6.78% | 894,200 |
| Aug 29, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 256,700 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 281,100 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 166,100 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 199,600 |
| Aug 25, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 448,500 |
| Aug 22, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 228,900 |
| Aug 21, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 428,300 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -4.65% | 666,200 |
| Aug 19, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 59,200 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 156,800 |
| Aug 15, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 20,700 |
| Aug 14, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 153,400 |
| Aug 13, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.54% | 69,200 |