PMB Technology Berhad (KLSE:PMBTECH)
Malaysia · Delayed Price · Currency is MYR 1.750
-0.020 (-1.13%)
At close: Jun 9, 2026
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.83 | 1.89 | 1.82 | 1.87 | 1.87 | 1.63% | 806,000 |
| Apr 14, 2026 | 1.85 | 1.90 | 1.76 | 1.84 | 1.84 | - | 2,055,100 |
| Apr 13, 2026 | 1.57 | 1.86 | 1.56 | 1.84 | 1.84 | 17.20% | 3,601,700 |
| Apr 10, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - | 304,700 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 275,400 |
| Apr 8, 2026 | 1.53 | 1.59 | 1.51 | 1.58 | 1.58 | 3.27% | 552,200 |
| Apr 7, 2026 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -2.55% | 950,200 |
| Apr 6, 2026 | 1.47 | 1.59 | 1.47 | 1.57 | 1.57 | 7.53% | 1,586,200 |
| 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 |