PMB Technology Berhad (KLSE:PMBTECH)
Malaysia · Delayed Price · Currency is MYR 1.680
+0.020 (1.20%)
At close: Jul 1, 2026
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | 1.20% | 164,700 |
| Jun 30, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | - | 190,700 |
| Jun 29, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 209,300 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 52,500 |
| Jun 25, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 325,500 |
| Jun 24, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 150,100 |
| Jun 23, 2026 | 1.79 | 1.81 | 1.73 | 1.74 | 1.74 | -2.25% | 457,800 |
| Jun 22, 2026 | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | 3.49% | 735,000 |
| Jun 19, 2026 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | 0.58% | 231,300 |
| Jun 18, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | 3.64% | 434,300 |
| Jun 16, 2026 | 1.70 | 1.75 | 1.63 | 1.65 | 1.65 | - | 279,100 |
| Jun 15, 2026 | 1.75 | 1.75 | 1.61 | 1.65 | 1.65 | -5.71% | 1,814,000 |
| Jun 12, 2026 | 1.76 | 1.82 | 1.75 | 1.75 | 1.75 | -2.23% | 560,600 |
| Jun 11, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 2.87% | 385,900 |
| Jun 10, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 162,500 |
| Jun 9, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 198,900 |
| Jun 8, 2026 | 1.76 | 1.78 | 1.71 | 1.77 | 1.77 | -0.56% | 191,600 |
| Jun 5, 2026 | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | - | 360,600 |
| Jun 4, 2026 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | -1.66% | 435,700 |
| Jun 3, 2026 | 1.69 | 1.86 | 1.68 | 1.81 | 1.81 | 7.10% | 1,102,600 |
| May 29, 2026 | 1.60 | 1.71 | 1.60 | 1.69 | 1.69 | -1.74% | 936,100 |
| May 28, 2026 | 1.80 | 1.81 | 1.72 | 1.72 | 1.72 | -4.44% | 494,700 |
| May 26, 2026 | 1.58 | 1.82 | 1.58 | 1.80 | 1.80 | 12.50% | 1,887,700 |
| May 25, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 1,496,300 |
| May 22, 2026 | 1.78 | 1.79 | 1.70 | 1.72 | 1.72 | -3.37% | 593,200 |
| May 21, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 472,900 |
| May 20, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 325,100 |
| May 19, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 266,700 |
| May 18, 2026 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -1.62% | 255,700 |
| May 15, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.60% | 158,700 |
| May 14, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 172,500 |
| May 13, 2026 | 1.80 | 1.92 | 1.78 | 1.89 | 1.89 | 5.00% | 709,700 |
| May 12, 2026 | 1.84 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 716,600 |
| May 11, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 332,900 |
| May 8, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | - | 589,400 |
| May 7, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 333,200 |
| May 6, 2026 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | -1.56% | 408,600 |
| May 5, 2026 | 1.91 | 1.95 | 1.86 | 1.92 | 1.92 | 0.52% | 318,200 |
| May 4, 2026 | 1.89 | 1.96 | 1.89 | 1.91 | 1.91 | 0.53% | 983,900 |
| Apr 30, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | 1.06% | 477,900 |
| Apr 29, 2026 | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -0.53% | 402,900 |
| Apr 28, 2026 | 1.95 | 1.96 | 1.86 | 1.89 | 1.89 | -2.58% | 678,300 |
| Apr 27, 2026 | 1.88 | 1.99 | 1.88 | 1.94 | 1.94 | 4.30% | 1,883,500 |
| Apr 24, 2026 | 1.86 | 1.91 | 1.86 | 1.86 | 1.86 | 0.54% | 919,300 |
| Apr 23, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.09% | 312,800 |
| Apr 22, 2026 | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -1.61% | 862,000 |
| Apr 21, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -2.11% | 861,800 |
| Apr 20, 2026 | 1.88 | 1.93 | 1.85 | 1.90 | 1.90 | 1.06% | 633,600 |
| Apr 17, 2026 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | - | 1,138,100 |
| Apr 16, 2026 | 1.87 | 1.91 | 1.84 | 1.88 | 1.88 | 0.53% | 1,439,000 |