PMB Technology Berhad (KLSE:PMBTECH)
Malaysia · Delayed Price · Currency is MYR 1.460
+0.030 (2.10%)
At close: Jan 16, 2026
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.41 | 1.48 | 1.40 | 1.46 | 1.46 | 2.10% | 542,700 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | - | 537,900 |
| Jan 14, 2026 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -2.05% | 525,100 |
| Jan 13, 2026 | 1.30 | 1.49 | 1.30 | 1.46 | 1.46 | 13.18% | 1,719,300 |
| Jan 12, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 724,500 |
| Jan 9, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 138,300 |
| Jan 8, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 581,200 |
| Jan 7, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 141,100 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 52,800 |
| Jan 5, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 80,000 |
| Jan 2, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | 41,600 |
| Dec 31, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 78,300 |
| Dec 30, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 37,900 |
| Dec 29, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 93,000 |
| Dec 26, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 305,000 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 174,700 |
| Dec 23, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 64,600 |
| Dec 22, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 140,600 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 46,800 |
| Dec 18, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.77% | 143,300 |
| Dec 17, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 30,700 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 77,000 |
| Dec 15, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 43,100 |
| Dec 12, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 215,900 |
| Dec 11, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 37,300 |
| Dec 10, 2025 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | 0.88% | 351,100 |
| Dec 9, 2025 | 1.09 | 1.17 | 1.09 | 1.14 | 1.14 | 5.56% | 185,600 |
| Dec 8, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 23,500 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 25,900 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 22,300 |
| Dec 3, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 78,300 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 61,100 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 68,200 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -3.54% | 59,000 |
| Nov 27, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 88,000 |
| Nov 26, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 90,200 |
| Nov 25, 2025 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 291,600 |
| Nov 24, 2025 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 72,900 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -2.59% | 131,700 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 29,800 |
| Nov 19, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | - | 205,200 |
| Nov 18, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 65,200 |
| Nov 17, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 95,800 |
| Nov 14, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 162,600 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 36,900 |
| Nov 12, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 20,400 |
| Nov 11, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 141,800 |
| Nov 10, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 66,500 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 89,400 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 131,500 |