Advertisement
U.S. Markets open in 7 hrs 3 mins

PMB Technology Berhad (7172.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
1.73000.0000 (0.00%)
As of 12:16PM MYT. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20241.74001.77001.73001.73001.7300125,000
Oct 28, 20241.69001.79001.69001.73001.73001,052,400
Oct 25, 20241.74001.74001.67001.70001.7000677,900
Oct 24, 20241.86001.86001.73001.74001.7400667,700
Oct 23, 20241.87001.87001.83001.87001.8700233,100
Oct 22, 20241.79001.86001.79001.86001.8600424,600
Oct 21, 20241.77171.84831.77171.80041.8004950,841
Oct 18, 20241.72381.79091.71421.77171.7717338,213
Oct 17, 20241.74301.75261.71421.72381.7238472,079
Oct 16, 20241.78131.78131.73341.73341.7334301,458
Oct 15, 20241.80041.80041.75261.80041.8004270,341
Oct 14, 20241.83871.83871.80041.80041.8004395,957
Oct 11, 20241.98001.98001.92001.95001.9500328,100
Oct 10, 20241.96001.98001.91001.98001.9800332,200
Oct 09, 20241.93001.97001.92001.97001.9700150,300
Oct 08, 20241.93001.96001.92001.96001.9600172,800
Oct 07, 20241.98001.98001.93001.97001.9700844,400
Oct 04, 20242.03002.04001.95002.04002.0400404,200
Oct 03, 20242.02002.06002.01002.06002.0600112,500
Oct 02, 20242.08002.08002.02002.02002.0200177,700
Oct 01, 20242.05002.10002.03002.08002.0800447,700
Sep 30, 20242.03002.06002.00002.05002.0500280,700
Sep 27, 20242.02002.06002.01002.03002.0300155,600
Sep 26, 20242.04002.05001.99002.05002.0500296,100
Sep 25, 20242.03002.10002.01002.04002.0400567,100
Sep 24, 20242.06002.06002.01002.03002.0300554,800
Sep 23, 20242.01002.07002.00002.07002.0700429,000
Sep 20, 20242.22002.22001.93002.10002.10003,134,300
Sep 19, 20242.40002.40002.21002.23002.23001,301,400
Sep 18, 20242.44002.44002.30002.40002.40001,191,300
Sep 17, 20242.39002.45002.36002.44002.44001,440,300
Sep 13, 20242.28002.40002.25002.40002.40001,135,600
Sep 12, 20242.22002.30002.17002.30002.30001,474,400
Sep 11, 20242.15002.22002.13002.22002.2200883,300
Sep 10, 20242.20002.23002.12002.20002.2000745,400
Sep 09, 20242.15002.21002.10002.20002.2000472,600
Sep 06, 20242.22002.22002.14002.15002.1500771,400
Sep 05, 20242.28002.30002.19002.24002.2400800,300
Sep 04, 20242.21002.30002.14002.29002.29002,355,700
Sep 03, 20242.03002.22002.03002.21002.21001,748,500
Sep 02, 20241.95002.06001.95002.03002.0300861,500
Aug 30, 20241.99002.00001.94001.94001.9400538,600
Aug 29, 20242.02002.02001.92001.99001.9900560,000
Aug 28, 20242.03002.05001.99002.01002.0100409,400
Aug 27, 20242.08002.10001.98002.03002.03001,635,700
Aug 26, 20241.96002.10001.95002.08002.08002,417,100
Aug 23, 20241.96001.98001.88001.95001.9500817,800
Aug 22, 20241.96001.98001.92001.98001.9800542,800
Aug 21, 20241.90001.96001.86001.96001.9600949,800
Aug 20, 20241.96001.98001.87001.93001.9300508,800
Aug 19, 20242.02002.02001.95001.98001.9800290,500
Aug 16, 20242.08002.09001.95002.02002.0200804,100
Aug 15, 20242.00002.13001.94002.04002.04002,807,300
Aug 14, 20241.79001.98001.77001.97001.97003,381,900
Aug 13, 20241.78001.79001.75001.78001.7800618,400
Aug 12, 20241.78001.81001.74001.80001.8000632,300
Aug 09, 20241.67001.82001.67001.78001.78001,399,800
Aug 08, 20241.62001.66001.61001.66001.6600315,200
Aug 07, 20241.64001.65001.57001.64001.6400919,100
Aug 06, 20241.62001.66001.60001.64001.6400778,300
Aug 05, 20241.73001.74001.61001.64001.64001,359,600
Aug 02, 20241.82001.83001.74001.79001.79001,287,800
Aug 01, 20241.81001.86001.79001.84001.84001,750,000
Jul 31, 20241.77001.80001.73001.80001.8000828,600
Jul 30, 20241.68001.78001.61001.78001.78003,585,500
Jul 29, 20241.74001.76001.69001.74001.74001,616,300
Jul 26, 20241.71001.75001.61001.73001.73002,713,700
Jul 25, 20241.87001.87001.69001.71001.71003,863,200
Jul 24, 20242.00002.00001.85001.89001.89002,132,000
Jul 23, 20242.10002.10001.97002.02002.02001,587,700
Jul 22, 20242.21002.21002.06002.12002.1200695,700
Jul 19, 20242.25002.25002.18002.21002.2100399,900
Jul 18, 20242.30002.30002.18002.25002.2500553,400
Jul 17, 20242.34002.34002.27002.30002.3000428,400
Jul 16, 20242.35002.37002.34002.34002.3400138,300
Jul 15, 20242.38002.38002.35002.35002.3500109,300
Jul 12, 20242.37002.38002.33002.38002.3800186,500
Jul 11, 20242.38002.39002.34002.38002.3800435,700
Jul 10, 20242.44002.44002.37002.39002.3900202,000
Jul 09, 20242.43002.45002.39002.44002.4400253,800
Jul 05, 20242.44002.45002.40002.44002.4400324,800
Jul 04, 20242.46002.48002.44002.44002.4400304,400
Jul 03, 20242.45002.48002.43002.45002.4500143,100
Jul 02, 20242.48002.48002.44002.44002.4400122,400
Jul 01, 20242.48002.48002.46002.48002.480037,200
Jun 28, 20242.48002.50002.47002.47002.470054,000
Jun 27, 20242.46002.49002.44002.49002.490079,500
Jun 26, 20242.47002.51002.45002.46002.4600230,900
Jun 25, 20242.50002.53002.48002.49002.4900194,500
Jun 24, 20242.52002.53002.50002.50002.5000129,700
Jun 21, 20242.51002.55002.51002.51002.5100172,500
Jun 20, 20242.53002.54002.51002.51002.510082,900
Jun 19, 20242.58002.58002.52002.53002.530041,400
Jun 18, 20242.54002.64002.54002.59002.5900339,500
Jun 14, 20242.53002.57002.50002.51002.5100179,700
Jun 13, 20242.53002.54002.51002.54002.5400135,400
Jun 12, 20242.57002.57002.53002.53002.5300140,700
Jun 11, 20242.54002.55002.51002.53002.5300135,500
Jun 10, 20242.55002.55002.54002.54002.540037,100
Jun 07, 20242.55002.56002.51002.53002.530056,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...