PMB Technology Berhad (KLSE:PMBTECH)
Malaysia
· Delayed Price · Currency is MYR 1.890
-0.050 (-2.58%)
At close: Apr 28, 2026
PMB Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 101,400 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 89,500 |
| Mar 19, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 143,500 |
| Mar 18, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 3.25% | 602,900 |
| Mar 17, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 139,200 |
| Mar 16, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 191,700 |
| Mar 13, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 355,900 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 496,900 |
| Mar 11, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 119,600 |
| Mar 10, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 98,500 |
| Mar 9, 2026 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | -1.52% | 228,700 |
| Mar 6, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 120,400 |
| Mar 5, 2026 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 208,300 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 252,900 |
| Mar 3, 2026 | 1.22 | 1.35 | 1.22 | 1.33 | 1.33 | 7.26% | 217,400 |
| Mar 2, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 231,100 |
| Feb 27, 2026 | 1.21 | 1.23 | 1.15 | 1.23 | 1.23 | 1.65% | 551,300 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -7.63% | 1,126,700 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 125,600 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 96,400 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 241,700 |
| Feb 20, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 139,100 |
| Feb 19, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 100,900 |
| Feb 16, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 90,800 |
| Feb 13, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 69,400 |
| Feb 12, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 71,100 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 36,000 |
| Feb 10, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 34,300 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | 2.38% | 187,000 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 129,300 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -2.27% | 481,200 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 63,700 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.04% | 487,900 |
| Jan 30, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 142,300 |
| Jan 29, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 185,200 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 499,000 |
| Jan 27, 2026 | 1.44 | 1.47 | 1.41 | 1.47 | 1.47 | 2.80% | 296,700 |
| Jan 26, 2026 | 1.36 | 1.44 | 1.33 | 1.43 | 1.43 | 4.38% | 374,300 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 137,700 |
| Jan 22, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | - | 148,000 |
| Jan 21, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 176,200 |
| Jan 20, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 156,000 |
| Jan 19, 2026 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -2.74% | 220,700 |
| Jan 16, 2026 | 1.41 | 1.48 | 1.40 | 1.46 | 1.46 | 2.10% | 542,700 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | - | 537,900 |
| Jan 14, 2026 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -2.05% | 525,100 |
| Jan 13, 2026 | 1.30 | 1.49 | 1.30 | 1.46 | 1.46 | 13.18% | 1,719,300 |
| Jan 12, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 724,500 |
| Jan 9, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 138,300 |
| Jan 8, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 581,200 |
| Jan 7, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 141,100 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 52,800 |
| Jan 5, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 80,000 |
| Jan 2, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | 41,600 |
| Dec 31, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 78,300 |
| Dec 30, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 37,900 |
| Dec 29, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 93,000 |
| Dec 26, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 305,000 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 174,700 |
| Dec 23, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 64,600 |
| Dec 22, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 140,600 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 46,800 |
| Dec 18, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.77% | 143,300 |
| Dec 17, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 30,700 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 77,000 |
| Dec 15, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 43,100 |
| Dec 12, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 215,900 |
| Dec 11, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 37,300 |
| Dec 10, 2025 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | 0.88% | 351,100 |
| Dec 9, 2025 | 1.09 | 1.17 | 1.09 | 1.14 | 1.14 | 5.56% | 185,600 |
| Dec 8, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 23,500 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 25,900 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 22,300 |
| Dec 3, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 78,300 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 61,100 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 68,200 |