Skip to main content
PMB Technology Berhad (KLSE:PMBTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.300
-0.020 (-1.52%)
At close: Mar 9, 2026

PMB Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.321.351.261.301.30-1.52%228,700
Mar 6, 20261.281.321.281.321.320.76%120,400
Mar 5, 20261.291.351.291.311.311.55%208,300
Mar 4, 20261.331.331.271.291.29-3.01%252,900
Mar 3, 20261.221.351.221.331.337.26%217,400
Mar 2, 20261.221.251.201.241.240.81%231,100
Feb 27, 20261.211.231.151.231.231.65%551,300
Feb 26, 20261.261.261.191.211.21-7.63%1,126,700
Feb 25, 20261.331.331.311.311.31-1.50%125,600
Feb 24, 20261.331.331.311.331.33-96,400
Feb 23, 20261.391.391.331.331.33-4.32%241,700
Feb 20, 20261.381.391.371.391.39-139,100
Feb 19, 20261.381.401.381.391.390.72%100,900
Feb 16, 20261.321.381.321.381.384.55%90,800
Feb 13, 20261.311.331.291.321.320.76%69,400
Feb 12, 20261.301.321.301.311.310.77%71,100
Feb 11, 20261.321.321.291.301.30-0.76%36,000
Feb 10, 20261.291.311.291.311.311.55%34,300
Feb 9, 20261.301.331.281.291.292.38%187,000
Feb 6, 20261.281.281.251.261.26-2.33%129,300
Feb 5, 20261.311.311.241.291.29-2.27%481,200
Feb 4, 20261.331.331.311.321.32-63,700
Feb 3, 20261.401.401.321.321.32-5.04%487,900
Jan 30, 20261.381.401.361.391.390.72%142,300
Jan 29, 20261.401.411.381.381.38-1.43%185,200
Jan 28, 20261.471.471.401.401.40-4.76%499,000
Jan 27, 20261.441.471.411.471.472.80%296,700
Jan 26, 20261.361.441.331.431.434.38%374,300
Jan 23, 20261.381.401.361.371.37-0.72%137,700
Jan 22, 20261.401.411.381.381.38-148,000
Jan 21, 20261.411.411.371.381.38-2.13%176,200
Jan 20, 20261.411.431.401.411.41-0.70%156,000
Jan 19, 20261.461.461.381.421.42-2.74%220,700
Jan 16, 20261.411.481.401.461.462.10%542,700
Jan 15, 20261.431.431.381.431.43-537,900
Jan 14, 20261.461.481.401.431.43-2.05%525,100
Jan 13, 20261.301.491.301.461.4613.18%1,719,300
Jan 12, 20261.241.311.241.291.294.03%724,500
Jan 9, 20261.201.241.191.241.241.64%138,300
Jan 8, 20261.201.241.181.221.221.67%581,200
Jan 7, 20261.151.201.151.201.204.35%141,100
Jan 6, 20261.161.161.151.151.15-0.86%52,800
Jan 5, 20261.161.161.151.161.16-80,000
Jan 2, 20261.161.161.151.161.16-1.69%41,600
Dec 31, 20251.161.181.161.181.180.85%78,300
Dec 30, 20251.171.181.161.171.17-37,900
Dec 29, 20251.161.191.161.171.17-93,000
Dec 26, 20251.151.181.151.171.172.63%305,000
Dec 24, 20251.151.151.131.141.14-174,700
Dec 23, 20251.141.151.141.141.14-64,600
Dec 22, 20251.151.161.141.141.14-0.87%140,600
Dec 19, 20251.171.171.151.151.15-46,800
Dec 18, 20251.141.171.141.151.151.77%143,300
Dec 17, 20251.131.141.131.131.13-30,700
Dec 16, 20251.151.151.131.131.13-1.74%77,000
Dec 15, 20251.151.161.151.151.15-43,100
Dec 12, 20251.171.181.151.151.15-215,900
Dec 11, 20251.161.161.141.151.15-37,300
Dec 10, 20251.171.201.141.151.150.88%351,100
Dec 9, 20251.091.171.091.141.145.56%185,600
Dec 8, 20251.091.091.081.081.08-0.92%23,500
Dec 5, 20251.101.101.091.091.090.93%25,900
Dec 4, 20251.101.101.081.081.08-22,300
Dec 3, 20251.081.091.081.081.08-78,300
Dec 2, 20251.081.081.071.081.08-0.92%61,100
Dec 1, 20251.091.101.091.091.09-68,200
Nov 28, 20251.101.101.091.091.09-3.54%59,000
Nov 27, 20251.101.131.091.131.132.73%88,000
Nov 26, 20251.131.131.081.101.10-1.79%90,200
Nov 25, 20251.111.121.081.121.120.90%291,600
Nov 24, 20251.111.141.111.111.11-1.77%72,900
Nov 21, 20251.141.141.121.131.13-2.59%131,700
Nov 20, 20251.171.171.151.161.16-1.69%29,800
Nov 19, 20251.161.181.131.181.18-205,200
Nov 18, 20251.161.181.151.181.181.72%65,200
Nov 17, 20251.171.171.161.161.16-3.33%95,800
Nov 14, 20251.191.201.171.201.20-162,600
Nov 13, 20251.211.211.191.201.20-0.83%36,900
Nov 12, 20251.211.211.191.211.21-20,400
Nov 11, 20251.201.221.191.211.210.83%141,800
Nov 10, 20251.161.201.161.201.203.45%66,500
Nov 7, 20251.181.181.151.161.16-1.69%89,400
Nov 6, 20251.191.191.161.181.18-0.84%131,500
Nov 5, 20251.171.191.141.191.190.85%245,000
Nov 4, 20251.191.191.171.181.18-1.67%158,800
Nov 3, 20251.201.201.181.201.20-88,000
Oct 31, 20251.211.211.181.201.20-0.83%86,500
Oct 30, 20251.181.211.181.211.210.83%90,800
Oct 29, 20251.211.211.171.201.20-0.83%171,900
Oct 28, 20251.231.231.201.211.21-1.63%170,800
Oct 27, 20251.231.231.211.231.23-37,100
Oct 24, 20251.231.231.211.231.23-0.81%228,500
Oct 23, 20251.231.241.211.241.24-115,200
Oct 22, 20251.261.261.211.241.24-0.80%73,900
Oct 21, 20251.251.251.241.251.250.81%90,100
Oct 17, 20251.261.301.201.241.24-1.59%342,200
Oct 16, 20251.241.271.241.261.261.61%694,300
Oct 15, 20251.231.261.231.241.240.81%82,600
Oct 14, 20251.251.261.231.231.23-280,100
Oct 13, 20251.231.261.221.231.23-2.38%128,000