PMB Technology Berhad (KLSE:PMBTECH)
Malaysia · Delayed Price · Currency is MYR 1.260
-0.030 (-2.33%)
At close: Feb 6, 2026
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 129,300 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -2.27% | 481,200 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 63,700 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.04% | 487,900 |
| Jan 30, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 142,300 |
| Jan 29, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 185,200 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 499,000 |
| Jan 27, 2026 | 1.44 | 1.47 | 1.41 | 1.47 | 1.47 | 2.80% | 296,700 |
| Jan 26, 2026 | 1.36 | 1.44 | 1.33 | 1.43 | 1.43 | 4.38% | 374,300 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 137,700 |
| Jan 22, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | - | 148,000 |
| Jan 21, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 176,200 |
| Jan 20, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 156,000 |
| Jan 19, 2026 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -2.74% | 220,700 |
| 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 |