PMB Technology Berhad (KLSE:PMBTECH)
Malaysia · Delayed Price · Currency is MYR 1.500
+0.020 (1.35%)
At close: Oct 30, 2026
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 38,400 |
| Oct 28, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 33,700 |
| Oct 27, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 16,300 |
| Oct 26, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | 31,800 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 4,600 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 49,400 |
| Oct 21, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 47,900 |
| Oct 20, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 126,200 |
| Oct 19, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 220,400 |
| Oct 16, 2026 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -5.49% | 552,100 |
| Oct 15, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | -2.38% | 124,400 |
| Oct 14, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 60,800 |
| Oct 13, 2026 | 1.70 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 158,500 |
| Oct 12, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 484,300 |
| Oct 9, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 40,100 |
| Oct 8, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 184,900 |
| Oct 7, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | -1.16% | 126,700 |
| Oct 6, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | - | 71,800 |
| Oct 5, 2026 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | - | 67,500 |
| Oct 2, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 25,300 |
| Oct 1, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -1.72% | 63,900 |
| Sep 30, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 32,900 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 53,000 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 30,300 |
| Sep 25, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 12,500 |
| Sep 24, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | - | 53,300 |
| Sep 23, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | - | 18,000 |
| Sep 22, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | - | 51,800 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | - | 39,000 |
| Sep 18, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | - | 99,100 |
| Sep 17, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 106,700 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | - | 148,000 |
| Sep 14, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -1.69% | 55,900 |
| Sep 11, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 89,100 |
| Sep 10, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | - | 58,200 |
| Sep 9, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 77,600 |
| Sep 8, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 86,400 |
| Sep 7, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 109,700 |
| Sep 4, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 2.30% | 178,000 |
| Sep 3, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 1.16% | 161,200 |
| Sep 2, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 202,900 |
| Sep 1, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 78,100 |
| 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 |