PMB Technology Berhad (KLSE:PMBTECH)
Malaysia · Delayed Price · Currency is MYR 1.460
+0.110 (8.15%)
At close: Apr 3, 2026
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.35 | 1.47 | 1.34 | 1.46 | 1.46 | 8.15% | 811,300 |
| Apr 2, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 274,300 |
| Apr 1, 2026 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 332,200 |
| Mar 31, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 52,300 |
| Mar 30, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 2.42% | 375,500 |
| Mar 27, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 56,800 |
| Mar 26, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 104,300 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 101,400 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 89,500 |
| Mar 19, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 143,500 |
| Mar 18, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 3.25% | 602,900 |
| Mar 17, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 139,200 |
| Mar 16, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 191,700 |
| Mar 13, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 355,900 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 496,900 |
| Mar 11, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 119,600 |
| Mar 10, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 98,500 |
| Mar 9, 2026 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | -1.52% | 228,700 |
| Mar 6, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 120,400 |
| Mar 5, 2026 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 208,300 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 252,900 |
| Mar 3, 2026 | 1.22 | 1.35 | 1.22 | 1.33 | 1.33 | 7.26% | 217,400 |
| Mar 2, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 231,100 |
| Feb 27, 2026 | 1.21 | 1.23 | 1.15 | 1.23 | 1.23 | 1.65% | 551,300 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -7.63% | 1,126,700 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 125,600 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 96,400 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 241,700 |
| Feb 20, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 139,100 |
| Feb 19, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 100,900 |
| Feb 16, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 90,800 |
| Feb 13, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 69,400 |
| Feb 12, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 71,100 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 36,000 |
| Feb 10, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 34,300 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | 2.38% | 187,000 |
| 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 |