PMB Technology Berhad (KLSE:PMBTECH)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.010 (-0.90%)
At close: Sep 8, 2025
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 57,500 |
| Aug 11, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | - | 162,400 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 59,000 |
| Aug 7, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 286,800 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 303,800 |
| Aug 5, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 95,100 |
| Aug 4, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -4.23% | 515,500 |
| Aug 1, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -4.05% | 406,200 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 235,300 |
| Jul 30, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -1.32% | 304,600 |
| Jul 29, 2025 | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 662,400 |
| Jul 28, 2025 | 1.45 | 1.56 | 1.45 | 1.48 | 1.48 | 2.07% | 750,900 |
| Jul 25, 2025 | 1.37 | 1.46 | 1.35 | 1.45 | 1.45 | 7.41% | 1,278,500 |
| Jul 24, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 35,300 |
| Jul 23, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 49,100 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | -0.74% | 111,800 |
| Jul 21, 2025 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | - | 77,000 |
| Jul 18, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 34,500 |
| Jul 17, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 108,900 |
| Jul 16, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 40,200 |
| Jul 15, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 59,200 |
| Jul 14, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 3.03% | 224,400 |
| Jul 11, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 65,500 |
| Jul 10, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 95,800 |
| Jul 9, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 85,100 |
| Jul 8, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 131,100 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -0.76% | 77,800 |
| Jul 4, 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | - | 46,300 |
| Jul 3, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.55% | 176,400 |
| Jul 2, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 48,300 |
| Jul 1, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 80,500 |
| Jun 30, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -1.54% | 122,400 |
| Jun 26, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 121,500 |