PMB Technology Berhad (KLSE:PMBTECH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -3.54% | 59,000 |
| Nov 27, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 88,000 |
| Nov 26, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 90,200 |
| Nov 25, 2025 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 291,600 |
| Nov 24, 2025 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 72,900 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -2.59% | 131,700 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 29,800 |
| Nov 19, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | - | 205,200 |
| Nov 18, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 65,200 |
| Nov 17, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 95,800 |
| Nov 14, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 162,600 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 36,900 |
| Nov 12, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 20,400 |
| Nov 11, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 141,800 |
| Nov 10, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 66,500 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 89,400 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 131,500 |
| Nov 5, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 245,000 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 158,800 |
| Nov 3, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 88,000 |
| Oct 31, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 86,500 |
| Oct 30, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 90,800 |
| Oct 29, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 171,900 |
| Oct 28, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 170,800 |
| Oct 27, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 37,100 |
| Oct 24, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 228,500 |
| Oct 23, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | - | 115,200 |
| Oct 22, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 73,900 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 90,100 |
| Oct 17, 2025 | 1.26 | 1.30 | 1.20 | 1.24 | 1.24 | -1.59% | 342,200 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 694,300 |
| Oct 15, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 82,600 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | - | 280,100 |
| Oct 13, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 128,000 |
| Oct 10, 2025 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | 2.44% | 322,500 |
| Oct 9, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 232,200 |
| Oct 8, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 104,800 |
| Oct 7, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 176,000 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 278,300 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 85,200 |
| Oct 2, 2025 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 318,900 |
| Oct 1, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 388,400 |
| Sep 30, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 494,700 |
| Sep 29, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 100,700 |
| Sep 26, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 261,400 |