PMB Technology Berhad (KLSE:PMBTECH)
Malaysia · Delayed Price · Currency is MYR 1.790
+0.020 (1.13%)
At close: Aug 28, 2026
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 1.13% | 248,800 |
| Aug 27, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | - | 548,400 |
| Aug 26, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.72% | 628,000 |
| Aug 24, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 246,400 |
| Aug 21, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 221,300 |
| Aug 20, 2026 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 2.45% | 464,400 |
| Aug 19, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 160,800 |
| Aug 18, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 189,200 |
| Aug 17, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -1.78% | 315,400 |
| Aug 14, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 218,100 |
| Aug 13, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 112,500 |
| Aug 12, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 95,000 |
| Aug 11, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | - | 135,800 |
| Aug 10, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 348,200 |
| Aug 7, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | - | 410,700 |
| Aug 6, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 516,600 |
| Aug 5, 2026 | 1.70 | 1.77 | 1.69 | 1.72 | 1.72 | 1.18% | 474,800 |
| Aug 4, 2026 | 1.78 | 1.84 | 1.68 | 1.70 | 1.70 | -4.49% | 1,252,200 |
| Aug 3, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 201,000 |
| Jul 31, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 286,900 |
| Jul 30, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 180,900 |
| Jul 29, 2026 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | 0.57% | 661,000 |
| Jul 28, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 338,600 |
| Jul 27, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 2.41% | 466,900 |
| Jul 24, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 181,900 |
| Jul 23, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 127,800 |
| Jul 22, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 95,200 |
| Jul 21, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | - | 69,300 |
| Jul 20, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 100,700 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 147,700 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 142,800 |
| Jul 15, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 33,400 |
| Jul 14, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 60,100 |
| Jul 13, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 79,400 |
| Jul 10, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 95,500 |
| Jul 9, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 84,300 |
| Jul 8, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 64,700 |
| Jul 7, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 165,400 |
| Jul 6, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 165,700 |
| Jul 3, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 108,600 |
| Jul 2, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | 0.60% | 76,300 |
| 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 |