PMB Technology Bhd.(MY:7172)
1.50+0.02 (+1.35%)
MY:7172
PMB Technology Bhd. historical prices
1.50
At close:+0.02 (+1.35%)
PMB Technology Bhd. (7172) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | +1.35% | 8,500 | 0.07 |
| Nov 10, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 38,600 | 0.31 |
| Nov 09, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 0.00% | 65,400 | 0.51 |
| Nov 05, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | +0.67% | 19,500 | 0.15 |
| Nov 04, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | +0.68% | 32,200 | 0.23 |
| Nov 03, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -1.33% | 103,600 | 0.71 |
| Nov 02, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | +1.35% | 38,400 | 0.22 |
| Oct 29, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 33,700 | 0.19 |
| Oct 27, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +2.05% | 16,299 | 0.09 |
| Oct 26, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | 31,800 | 0.17 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.00% | 4,600 | 0.02 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 49,400 | 0.24 |
| Oct 21, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | +0.67% | 47,900 | 0.23 |
| Oct 20, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 126,200 | 0.61 |
| Oct 19, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 220,400 | 1.08 |
| Oct 16, 2026 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -5.49% | 552,100 | 2.82 |
| Oct 15, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | -2.38% | 124,400 | 0.64 |
| Oct 14, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.00% | 60,800 | 0.31 |
| Oct 13, 2026 | 1.70 | 1.70 | 1.62 | 1.68 | 1.68 | +0.60% | 158,500 | 0.81 |
| Oct 12, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 484,300 | 2.55 |
| Oct 09, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.00% | 40,100 | 0.21 |
| Oct 08, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 184,900 | 0.98 |
| Oct 07, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | -1.16% | 126,700 | 0.67 |
| Oct 06, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.00% | 71,800 | 0.38 |
| Oct 05, 2026 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 0.00% | 67,500 | 0.36 |
| Oct 02, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | +1.17% | 25,300 | 0.13 |
| Oct 01, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -1.72% | 63,900 | 0.33 |
| Sep 30, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | +1.16% | 32,900 | 0.17 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.00% | 53,000 | 0.27 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 30,300 | 0.16 |
| Sep 25, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | +0.58% | 12,500 | 0.06 |
| Sep 24, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 0.00% | 53,300 | 0.27 |
| Sep 23, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 0.00% | 18,000 | 0.09 |
| Sep 22, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.00% | 51,800 | 0.25 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | 0.00% | 39,000 | 0.19 |
| Sep 18, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | 0.00% | 99,100 | 0.47 |
| Sep 17, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 106,700 | 0.48 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.00% | 148,000 | 0.64 |
| Sep 14, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -1.69% | 55,900 | 0.24 |
| Sep 11, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.00% | 89,100 | 0.38 |
| Sep 10, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 0.00% | 58,200 | 0.22 |
| Sep 09, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.00% | 77,600 | 0.29 |
| Sep 08, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | +1.14% | 86,400 | 0.32 |
| Sep 07, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 109,700 | 0.40 |
| Sep 04, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +2.30% | 178,000 | 0.65 |
| Sep 03, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | +1.16% | 161,200 | 0.59 |
