PMB Technology Bhd

PMBT
🏛️ malaysia →
1.23
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.42 2.46 2.42 2.46 0.2M
2021-12-30 2.41 2.45 2.40 2.44 0.9M
2021-12-29 2.45 2.45 2.41 2.44 0.7M
2021-12-28 2.44 2.50 2.41 2.42 0.5M
2021-12-27 2.45 2.46 2.41 2.42 0.6M
2021-12-24 2.46 2.46 2.42 2.45 0.6M
2021-12-23 2.42 2.46 2.41 2.46 0.3M
2021-12-22 2.44 2.47 2.42 2.46 0.4M
2021-12-21 2.44 2.44 2.42 2.44 0.6M
2021-12-20 2.50 2.50 2.42 2.44 0.6M
2021-12-17 2.48 2.50 2.45 2.50 0.8M
2021-12-16 2.52 2.55 2.48 2.48 0.5M
2021-12-15 2.54 2.60 2.51 2.52 0.3M
2021-12-14 2.62 2.62 2.54 2.60 0.2M
2021-12-13 2.56 2.64 2.55 2.60 0.8M
2021-12-10 2.54 2.54 2.51 2.54 0.3M
2021-12-09 2.56 2.58 2.51 2.54 0.4M
2021-12-08 2.55 2.60 2.54 2.54 0.8M
2021-12-07 2.50 2.58 2.48 2.52 0.4M
2021-12-06 2.47 2.50 2.46 2.50 0.8M
2021-12-02 2.45 2.46 2.43 2.46 0.4M
2021-12-01 2.46 2.49 2.44 2.44 0.9M
2021-11-30 2.49 2.53 2.43 2.47 0.6M
2021-11-29 2.45 2.48 2.43 2.48 1.4M
2021-11-26 2.60 2.60 2.41 2.48 1.4M
2021-11-25 2.56 2.64 2.55 2.56 1.2M
2021-11-24 2.52 2.56 2.50 2.56 0.5M
2021-11-23 2.48 2.56 2.47 2.51 0.5M
2021-11-22 2.52 2.52 2.48 2.48 0.3M
2021-11-19 2.55 2.56 2.47 2.54 0.4M
2021-11-18 2.46 2.54 2.46 2.52 0.7M
2021-11-17 2.54 2.54 2.40 2.46 1.0M
2021-11-16 2.60 2.61 2.48 2.56 0.6M
2021-11-15 2.67 2.74 2.58 2.62 1.0M
2021-11-12 2.46 2.68 2.46 2.68 1.2M
2021-11-11 2.46 2.49 2.42 2.48 0.5M
2021-11-10 2.50 2.50 2.45 2.46 0.7M
2021-11-09 2.56 2.56 2.48 2.50 0.5M
2021-11-08 2.60 2.60 2.49 2.55 1.2M
2021-11-05 2.46 2.62 2.46 2.55 1.6M
2021-11-03 2.50 2.50 2.46 2.46 0.7M
2021-11-02 2.47 2.57 2.47 2.50 1.3M
2021-11-01 2.50 2.58 2.45 2.48 2.1M
2021-10-29 2.60 2.70 2.58 2.59 1.3M
2021-10-28 2.76 2.76 2.56 2.60 1.7M
2021-10-27 2.63 2.80 2.44 2.71 6.4M
2021-10-26 2.82 2.84 2.60 2.66 3.9M
2021-10-25 2.86 2.90 2.78 2.79 2.0M
2021-10-22 2.88 3.00 2.82 2.86 2.5M
2021-10-21 2.98 3.02 2.86 2.89 3.0M
2021-10-20 3.10 3.11 2.98 2.98 2.2M
2021-10-18 3.20 3.26 3.06 3.11 4.2M
2021-10-15 2.84 3.16 2.82 3.14 6.2M
2021-10-14 2.90 2.94 2.74 2.81 2.4M
2021-10-13 2.97 2.98 2.86 2.90 1.3M
2021-10-12 2.98 3.08 2.93 2.94 2.0M
2021-10-11 3.08 3.12 2.96 2.98 2.2M
2021-10-08 3.10 3.19 2.98 3.05 4.1M
2021-10-07 3.00 3.08 2.92 3.03 3.6M
2021-10-06 3.08 3.13 2.84 2.90 7.0M
2021-10-05 2.76 2.99 2.76 2.99 8.9M
2021-10-04 2.38 2.74 2.38 2.74 9.4M
2021-10-01 2.38 2.38 2.21 2.28 2.9M
2021-09-30 2.41 2.50 2.34 2.37 2.8M
2021-09-29 2.54 2.56 2.40 2.45 3.0M
2021-09-28 2.63 2.66 2.56 2.56 2.1M
2021-09-27 2.64 2.72 2.52 2.62 4.4M
2021-09-24 2.65 2.76 2.52 2.58 7.5M
2021-09-23 2.32 2.59 2.30 2.59 7.7M
2021-09-22 2.46 2.65 2.22 2.27 9.6M
2021-09-21 1.91 2.40 1.91 2.37 13.1M
2021-09-20 1.49 1.89 1.49 1.86 6.1M
2021-09-17 1.43 1.50 1.43 1.49 2.3M
2021-09-15 1.40 1.43 1.40 1.43 0.5M
2021-09-14 1.45 1.45 1.40 1.43 0.7M
2021-09-13 1.40 1.44 1.40 1.44 2.1M
2021-09-10 1.42 1.43 1.39 1.40 0.7M
2021-09-09 1.40 1.45 1.40 1.42 1.1M
2021-09-08 1.39 1.45 1.34 1.40 2.1M
2021-09-07 1.29 1.40 1.29 1.39 1.5M
2021-09-06 1.20 1.29 1.20 1.28 1.0M
2021-09-03 1.20 1.20 1.19 1.20 0.1M
2021-09-02 1.22 1.22 1.19 1.20 0.1M
2021-09-01 1.19 1.24 1.19 1.22 0.9M
2021-08-30 1.16 1.19 1.16 1.19 0.6M
2021-08-27 1.15 1.16 1.14 1.16 0.1M
2021-08-26 1.15 1.15 1.13 1.14 0.2M
2021-08-25 1.15 1.15 1.13 1.13 0.1M
2021-08-24 1.14 1.17 1.14 1.15 0.5M
2021-08-23 1.13 1.14 1.13 1.14 0.2M
2021-08-20 1.12 1.13 1.12 1.13 0.1M
2021-08-19 1.12 1.12 1.12 1.12 0.4M
2021-08-18 1.13 1.13 1.12 1.12 0.3M
2021-08-17 1.11 1.12 1.10 1.12 0.2M
2021-08-16 1.13 1.13 1.10 1.10 0.1M
2021-08-12 1.14 1.18 1.12 1.13 0.5M
2021-08-11 1.10 1.16 1.10 1.12 0.2M
2021-08-09 1.10 1.10 1.10 1.10 0.1M
2021-08-06 1.09 1.10 1.09 1.10 0.0M
2021-08-05 1.08 1.09 1.08 1.09 0.2M
2021-08-04 1.09 1.09 1.08 1.08 0.0M
2021-08-03 1.08 1.09 1.08 1.09 0.1M
2021-08-02 1.09 1.09 1.08 1.09 0.1M
2021-07-30 1.09 1.09 1.09 1.09 0.1M
2021-07-29 1.09 1.09 1.07 1.08 0.0M
2021-07-28 1.09 1.09 1.09 1.09 0.0M
2021-07-27 1.08 1.08 1.08 1.08 0.0M
2021-07-26 1.09 1.09 1.09 1.09 0.0M
2021-07-22 1.09 1.09 1.09 1.09 0.0M
2021-07-21 1.08 1.09 1.08 1.09 0.0M
2021-07-19 1.05 1.09 1.04 1.09 0.1M
2021-07-16 1.07 1.08 1.07 1.08 0.0M
2021-07-15 1.07 1.09 1.07 1.08 0.0M
2021-07-14 1.10 1.10 1.08 1.08 0.2M
2021-07-13 1.06 1.08 1.06 1.08 0.2M
2021-07-12 1.06 1.06 1.06 1.06 0.1M
2021-07-09 1.05 1.06 1.05 1.06 0.2M
2021-07-08 1.05 1.05 1.02 1.04 0.2M
2021-07-07 1.06 1.06 1.05 1.05 0.0M
2021-07-06 1.04 1.06 1.04 1.06 0.1M
2021-07-05 1.06 1.06 1.06 1.06 0.0M
2021-07-02 1.04 1.04 1.04 1.04 0.0M
2021-07-01 1.08 1.08 1.02 1.04 0.1M
2021-06-30 1.05 1.06 1.05 1.05 0.0M
2021-06-29 1.05 1.05 1.04 1.05 0.1M
2021-06-28 1.05 1.05 1.04 1.05 0.2M
2021-06-25 1.05 1.06 1.05 1.06 0.2M
2021-06-24 1.05 1.05 1.04 1.04 0.1M
2021-06-23 1.06 1.06 1.04 1.06 0.1M
2021-06-22 1.07 1.07 1.07 1.07 0.1M
2021-06-21 1.08 1.08 1.07 1.07 0.1M
2021-06-18 1.10 1.10 1.08 1.08 0.1M
2021-06-17 1.07 1.08 1.07 1.08 0.2M
2021-06-16 1.08 1.08 1.08 1.08 0.1M
2021-06-15 1.08 1.08 1.07 1.08 0.0M
2021-06-14 1.10 1.10 1.08 1.08 0.3M
2021-06-11 1.10 1.11 1.10 1.11 0.1M
2021-06-10 1.11 1.11 1.11 1.11 0.0M
2021-06-09 1.11 1.11 1.10 1.11 0.0M
2021-06-08 1.11 1.11 1.11 1.11 0.1M
2021-06-04 1.11 1.12 1.11 1.12 0.1M
2021-06-03 1.10 1.12 1.10 1.12 0.0M
2021-06-02 1.11 1.11 1.11 1.11 0.1M
2021-06-01 1.11 1.12 1.11 1.12 0.0M
2021-05-28 1.12 1.12 1.10 1.12 0.3M
2021-05-27 1.12 1.12 1.12 1.12 0.1M
2021-05-25 1.12 1.12 1.12 1.12 0.2M
2021-05-24 1.12 1.12 1.10 1.12 0.1M
2021-05-21 1.12 1.12 1.03 1.12 0.3M
2021-05-20 1.12 1.12 1.10 1.12 0.3M
2021-05-19 1.10 1.12 1.10 1.10 0.1M
2021-05-18 1.08 1.12 1.05 1.12 0.2M
2021-05-17 1.10 1.10 1.08 1.08 0.1M
2021-05-12 1.12 1.18 1.10 1.10 0.1M
2021-05-10 1.15 1.15 1.10 1.12 0.2M
2021-05-07 1.13 1.14 1.13 1.14 0.1M
2021-05-06 1.12 1.15 1.11 1.13 0.3M
2021-05-05 1.10 1.13 1.10 1.13 0.0M
2021-05-04 1.10 1.14 1.10 1.11 0.1M
2021-05-03 1.10 1.10 1.10 1.10 0.0M
2021-04-30 1.10 1.11 1.10 1.11 0.1M
2021-04-28 1.10 1.11 1.10 1.11 0.2M
2021-04-27 1.12 1.12 1.10 1.10 0.4M
2021-04-26 1.13 1.13 1.12 1.12 0.2M
2021-04-23 1.13 1.15 1.13 1.13 0.1M
2021-04-22 1.13 1.13 1.12 1.13 0.4M
2021-04-21 1.15 1.15 1.12 1.13 0.3M
2021-04-20 1.14 1.15 1.12 1.15 0.2M
2021-04-19 1.15 1.15 1.14 1.15 0.2M
2021-04-16 1.16 1.16 1.16 1.16 0.0M
2021-04-15 1.16 1.17 1.16 1.16 0.1M
2021-04-14 1.14 1.18 1.14 1.16 0.2M
2021-04-13 1.14 1.16 1.14 1.14 0.2M
2021-04-12 1.12 1.15 1.12 1.14 0.3M
2021-04-09 1.15 1.15 1.10 1.12 0.4M
2021-04-08 1.16 1.17 1.14 1.15 0.3M
2021-04-07 1.17 1.17 1.15 1.16 0.0M
2021-04-06 1.17 1.17 1.16 1.17 0.2M
2021-04-05 1.16 1.18 1.15 1.17 0.7M
2021-04-02 1.16 1.16 1.15 1.16 0.1M
2021-04-01 1.17 1.17 1.16 1.17 0.2M
2021-03-31 1.17 1.17 1.17 1.17 0.1M
2021-03-30 1.18 1.19 1.18 1.18 0.1M
2021-03-29 1.19 1.20 1.19 1.19 0.1M
2021-03-26 1.16 1.19 1.16 1.19 0.0M
2021-03-25 1.18 1.19 1.16 1.16 0.1M
2021-03-24 1.18 1.20 1.18 1.18 0.1M
2021-03-23 1.20 1.20 1.18 1.18 0.2M
2021-03-22 1.20 1.20 1.19 1.20 0.2M
2021-03-19 1.22 1.22 1.19 1.20 0.1M
2021-03-18 1.19 1.22 1.18 1.19 0.3M
2021-03-17 1.21 1.22 1.20 1.20 0.1M
2021-03-16 1.24 1.24 1.20 1.22 0.4M
2021-03-15 1.20 1.26 1.20 1.24 1.4M
2021-03-12 1.12 1.21 1.12 1.19 1.6M
2021-03-11 1.12 1.13 1.12 1.12 0.3M
2021-03-10 1.11 1.13 1.11 1.12 0.1M
2021-03-09 1.13 1.13 1.12 1.12 0.1M
2021-03-08 1.11 1.15 1.11 1.12 0.7M
2021-03-05 1.08 1.10 1.06 1.10 0.2M
2021-03-04 1.08 1.10 1.08 1.10 0.2M
2021-03-03 1.09 1.10 1.08 1.09 0.4M
2021-03-02 1.08 1.09 1.05 1.09 0.4M
2021-03-01 1.10 1.12 1.07 1.08 0.6M
2021-02-26 1.12 1.12 1.10 1.10 0.4M
2021-02-25 1.08 1.15 1.07 1.11 0.9M
2021-02-24 1.08 1.13 1.07 1.07 0.5M
2021-02-23 1.06 1.10 1.06 1.08 0.2M
2021-02-22 1.11 1.11 1.05 1.08 0.2M
2021-02-19 1.11 1.12 1.10 1.11 0.2M
2021-02-18 1.13 1.13 1.08 1.11 0.3M
2021-02-17 1.14 1.16 1.12 1.12 0.3M
2021-02-16 1.12 1.12 1.09 1.12 0.2M
2021-02-15 1.06 1.14 1.05 1.12 1.0M
2021-02-11 1.05 1.05 1.05 1.05 0.0M
2021-02-10 1.05 1.05 1.04 1.05 0.3M
2021-02-09 1.03 1.05 1.03 1.04 0.2M
2021-02-08 1.03 1.05 1.03 1.04 0.3M
2021-02-05 1.07 1.08 1.03 1.04 0.7M
2021-02-04 1.00 1.05 1.00 1.05 1.1M
2021-02-03 0.97 1.01 0.97 1.01 0.2M
2021-02-02 1.01 1.01 0.98 0.98 0.5M
2021-01-29 1.02 1.02 0.99 1.01 0.5M
2021-01-27 1.04 1.05 1.00 1.00 0.9M
2021-01-26 1.02 1.07 1.02 1.04 0.5M
2021-01-25 1.04 1.09 0.99 1.02 1.8M
2021-01-22 1.10 1.10 1.07 1.08 0.7M
2021-01-21 1.11 1.11 1.06 1.09 0.7M
2021-01-20 1.15 1.15 1.11 1.11 0.8M
2021-01-19 1.12 1.18 1.12 1.15 2.5M
2021-01-18 0.96 1.10 0.96 1.07 4.4M
2021-01-15 0.92 0.94 0.92 0.94 1.2M
2021-01-14 0.91 0.93 0.89 0.92 0.4M
2021-01-13 0.91 0.92 0.91 0.92 0.1M
2021-01-12 0.90 0.92 0.90 0.92 0.6M
2021-01-11 0.90 0.91 0.90 0.91 0.1M
2021-01-08 0.92 0.92 0.90 0.90 0.2M
2021-01-07 0.92 0.92 0.91 0.91 0.2M
2021-01-06 0.92 0.93 0.92 0.92 0.3M
2021-01-05 0.94 0.94 0.92 0.92 0.7M
2021-01-04 0.92 0.94 0.92 0.94 0.8M