Skip to main content
PMB Technology Berhad (KLSE:PMBTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.090
+0.010 (0.93%)
At close: Dec 5, 2025

PMB Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.221.281.221.261.262.44%322,500
Oct 9, 20251.231.251.211.231.231.65%232,200
Oct 8, 20251.221.221.211.211.21-1.63%104,800
Oct 7, 20251.221.231.201.231.230.82%176,000
Oct 6, 20251.271.271.221.221.22-3.94%278,300
Oct 3, 20251.291.291.251.271.27-1.55%85,200
Oct 2, 20251.281.331.281.291.290.78%318,900
Oct 1, 20251.241.291.241.281.281.59%388,400
Sep 30, 20251.241.281.241.261.262.44%494,700
Sep 29, 20251.221.231.211.231.23-100,700
Sep 26, 20251.221.231.211.231.23-0.81%261,400
Sep 25, 20251.221.241.201.241.24-0.80%289,900
Sep 24, 20251.231.251.211.251.25-111,800
Sep 23, 20251.261.281.241.251.25-527,400
Sep 22, 20251.151.261.151.251.258.70%779,900
Sep 19, 20251.141.151.141.151.15-0.86%147,800
Sep 18, 20251.161.161.131.161.16-242,000
Sep 17, 20251.121.171.121.161.163.57%286,100
Sep 12, 20251.101.121.081.121.122.75%237,100
Sep 11, 20251.091.111.061.091.09-277,500
Sep 10, 20251.091.101.081.091.09-1.80%277,000
Sep 9, 20251.101.121.101.111.110.91%273,000
Sep 8, 20251.101.101.061.101.10-0.90%284,900
Sep 4, 20251.111.121.101.111.11-94,600
Sep 3, 20251.101.121.091.111.110.91%308,700
Sep 2, 20251.171.171.071.101.10-6.78%894,200
Aug 29, 20251.171.181.161.181.18-256,700
Aug 28, 20251.181.181.161.181.18-0.84%281,100
Aug 27, 20251.201.201.171.191.19-0.83%166,100
Aug 26, 20251.201.201.181.201.20-0.83%199,600
Aug 25, 20251.211.221.191.211.21-448,500
Aug 22, 20251.221.221.201.211.21-0.82%228,900
Aug 21, 20251.241.251.201.221.22-0.81%428,300
Aug 20, 20251.281.281.201.231.23-4.65%666,200
Aug 19, 20251.281.291.271.291.290.78%59,200
Aug 18, 20251.301.301.271.281.28-1.54%156,800
Aug 15, 20251.291.311.291.301.30-0.76%20,700
Aug 14, 20251.321.331.291.311.31-0.76%153,400
Aug 13, 20251.311.331.311.321.321.54%69,200
Aug 12, 20251.331.331.301.301.30-2.26%57,500
Aug 11, 20251.311.331.301.331.33-162,400
Aug 8, 20251.341.341.311.331.33-0.75%59,000
Aug 7, 20251.321.341.301.341.340.75%286,800
Aug 6, 20251.391.391.331.331.33-4.32%303,800
Aug 5, 20251.361.391.361.391.392.21%95,100
Aug 4, 20251.401.411.361.361.36-4.23%515,500
Aug 1, 20251.481.481.401.421.42-4.05%406,200
Jul 31, 20251.491.491.461.481.48-0.67%235,300
Jul 30, 20251.541.541.471.491.49-1.32%304,600
Jul 29, 20251.491.521.461.511.512.03%662,400
Jul 28, 20251.451.561.451.481.482.07%750,900
Jul 25, 20251.371.461.351.451.457.41%1,278,500
Jul 24, 20251.351.361.341.351.35-35,300
Jul 23, 20251.351.361.331.351.35-49,100
Jul 22, 20251.361.361.311.351.35-0.74%111,800
Jul 21, 20251.361.391.341.361.36-77,000
Jul 18, 20251.351.361.331.361.36-34,500
Jul 17, 20251.361.381.341.361.360.74%108,900
Jul 16, 20251.341.351.331.351.350.75%40,200
Jul 15, 20251.361.361.331.341.34-1.47%59,200
Jul 14, 20251.331.391.331.361.363.03%224,400