Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

PMB Technology Berhad (7172.KL)

Compare
1.5600
+0.0200
+(1.30%)
At close: February 28 at 4:50:46 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.52001.56001.52001.56001.5600276,700
Feb 27, 20251.55001.57001.52001.54001.5400371,600
Feb 26, 20251.63001.63001.53001.58001.5800329,000
Feb 25, 20251.60001.64001.55001.62001.6200197,100
Feb 24, 20251.62001.62001.53001.60001.6000690,000
Feb 21, 20251.64001.65001.62001.62001.6200229,100
Feb 20, 20251.66001.66001.63001.64001.6400246,400
Feb 19, 20251.68001.68001.66001.66001.6600113,300
Feb 18, 20251.69001.70001.66001.68001.6800242,500
Feb 17, 20251.65001.69001.65001.69001.690032,500
Feb 14, 20251.69001.69001.65001.66001.6600181,100
Feb 13, 20251.67001.70001.66001.68001.6800135,200
Feb 12, 20251.67001.68001.66001.68001.680091,800
Feb 10, 20251.69001.69001.66001.67001.6700372,300
Feb 7, 20251.72001.73001.69001.69001.6900204,500
Feb 6, 20251.74001.74001.70001.72001.7200164,300
Feb 5, 20251.72001.72001.70001.72001.720027,100
Feb 4, 20251.69001.72001.68001.72001.7200139,100
Feb 3, 20251.72001.72001.69001.70001.700069,500
Jan 31, 20251.70001.72001.68001.72001.7200134,500
Jan 28, 20251.70001.71001.69001.70001.700043,600
Jan 27, 20251.72001.72001.70001.70001.7000222,300
Jan 24, 20251.74001.74001.72001.72001.7200126,000
Jan 23, 20251.74001.74001.70001.74001.7400268,000
Jan 22, 20251.78001.78001.73001.74001.7400190,700
Jan 21, 20251.77001.78001.73001.78001.7800175,200
Jan 20, 20251.71001.76001.71001.76001.7600130,600
Jan 17, 20251.72001.74001.71001.74001.740037,300
Jan 16, 20251.73001.73001.70001.71001.7100136,100
Jan 15, 20251.72001.73001.70001.70001.7000172,500
Jan 14, 20251.70001.72001.69001.71001.7100180,500
Jan 13, 20251.74001.74001.70001.71001.7100397,500
Jan 10, 20251.75001.76001.73001.74001.740073,400
Jan 9, 20251.76001.76001.73001.74001.7400581,700
Jan 8, 20251.80001.80001.76001.79001.7900452,700
Jan 7, 20251.83001.85001.79001.79001.7900364,000
Jan 6, 20251.80001.84001.78001.81001.8100736,700
Jan 3, 20251.81001.81001.77001.79001.7900316,200
Jan 2, 20251.76001.83001.75001.80001.8000437,100
Dec 31, 20241.77001.77001.72001.73001.7300208,100
Dec 30, 20241.75001.77001.72001.75001.7500138,500
Dec 27, 20241.77001.78001.74001.75001.7500202,100
Dec 26, 20241.71001.76001.71001.75001.7500298,900
Dec 24, 20241.70001.71001.69001.70001.7000136,700
Dec 23, 20241.72001.72001.68001.69001.69001,204,200
Dec 20, 20241.73001.75001.71001.72001.7200313,200
Dec 19, 20241.74001.75001.71001.75001.7500478,800
Dec 18, 20241.81001.81001.74001.76001.7600398,300
Dec 17, 20241.76001.80001.75001.77001.7700420,300
Dec 16, 20241.78001.79001.75001.77001.7700318,900
Dec 13, 20241.79001.82001.78001.78001.7800269,100
Dec 12, 20241.82001.82001.78001.78001.7800307,800
Dec 11, 20241.81001.82001.79001.82001.820074,000
Dec 10, 20241.78001.83001.78001.82001.8200256,800
Dec 9, 20241.83001.84001.79001.79001.7900419,700
Dec 6, 20241.86001.87001.81001.83001.8300407,700
Dec 5, 20241.90001.92001.87001.88001.8800384,800
Dec 4, 20241.90001.94001.88001.90001.9000781,000
Dec 3, 20241.85001.95001.85001.90001.90001,769,800
Dec 2, 20241.74001.85001.74001.85001.85002,045,900
Nov 29, 20241.70001.75001.69001.72001.7200739,600
Nov 28, 20241.68001.70001.67001.68001.6800313,100
Nov 27, 20241.68001.71001.67001.67001.6700558,300
Nov 26, 20241.72001.72001.66001.68001.68001,207,700
Nov 25, 20241.77001.78001.71001.71001.71008,184,500
Nov 22, 20241.71001.82001.70001.77001.7700842,300
Nov 21, 20241.76001.78001.71001.75001.7500605,400
Nov 20, 20241.76001.80001.76001.77001.7700426,400
Nov 19, 20241.83001.83001.75001.80001.80001,053,600
Nov 18, 20241.64001.86001.63001.83001.83001,983,900
Nov 15, 20241.65001.66001.61001.65001.6500724,000
Nov 14, 20241.66001.68001.63001.65001.6500456,600
Nov 13, 20241.70001.70001.60001.66001.66001,467,200
Nov 12, 20241.75001.75001.70001.71001.71001,989,900
Nov 11, 20241.93001.93001.77001.78001.78001,361,400
Nov 8, 20241.95001.95001.91001.93001.9300673,200
Nov 7, 20241.98001.98001.89001.95001.9500819,800
Nov 6, 20241.89001.99001.89001.98001.9800938,000
Nov 5, 20241.89001.94001.87001.90001.9000598,800
Nov 4, 20241.75001.92001.75001.89001.89001,305,400
Nov 1, 20241.73001.76001.72001.74001.7400445,000
Oct 30, 20241.73001.76001.72001.73001.7300565,600
Oct 29, 20241.74001.77001.71001.72001.7200300,400
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 9, 20241.93001.97001.92001.97001.9700150,300
Oct 8, 20241.93001.96001.92001.96001.9600172,800
Oct 7, 20241.98001.98001.93001.97001.9700844,400
Oct 4, 20242.03002.04001.95002.04002.0400404,200
Oct 3, 20242.02002.06002.01002.06002.0600112,500
Oct 2, 20242.08002.08002.02002.02002.0200177,700
Oct 1, 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 9, 20242.15002.21002.10002.20002.2000472,600
Sep 6, 20242.22002.22002.14002.15002.1500771,400
Sep 5, 20242.28002.30002.19002.24002.2400800,300
Sep 4, 20242.21002.30002.14002.29002.29002,355,700
Sep 3, 20242.03002.22002.03002.21002.21001,748,500
Sep 2, 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 9, 20241.67001.82001.67001.78001.78001,399,800
Aug 8, 20241.62001.66001.61001.66001.6600315,200
Aug 7, 20241.64001.65001.57001.64001.6400919,100
Aug 6, 20241.62001.66001.60001.64001.6400778,300
Aug 5, 20241.73001.74001.61001.64001.64001,359,600
Aug 2, 20241.82001.83001.74001.79001.79001,287,800
Aug 1, 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 9, 20242.43002.45002.39002.44002.4400253,800
Jul 5, 20242.44002.45002.40002.44002.4400324,800
Jul 4, 20242.46002.48002.44002.44002.4400304,400
Jul 3, 20242.45002.48002.43002.45002.4500143,100
Jul 2, 20242.48002.48002.44002.44002.4400122,400
Jul 1, 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 7, 20242.55002.56002.51002.53002.530056,600
Jun 6, 20242.55002.56002.55002.56002.560092,000
Jun 5, 20242.51002.58002.51002.55002.5500112,100
Jun 4, 20242.51002.56002.49002.51002.5100184,800
May 31, 20242.52002.54002.49002.52002.5200363,000
May 30, 20242.53002.60002.53002.57002.5700103,300
May 29, 20242.56002.56002.52002.53002.5300184,300
May 28, 20242.56002.57002.55002.56002.5600149,400
May 27, 20242.56002.58002.56002.56002.5600102,700
May 24, 20242.60002.60002.55002.56002.5600258,000
May 23, 20242.59002.62002.59002.60002.6000211,100
May 21, 20242.63002.63002.59002.59002.5900222,400
May 20, 20242.69002.69002.62002.63002.6300389,400
May 17, 20242.68002.70002.63002.63002.6300134,600
May 16, 20242.72002.74002.64002.66002.6600218,100
May 15, 20242.59002.70002.57002.70002.7000536,900
May 14, 20242.58002.58002.56002.58002.5800281,500
May 13, 20242.59002.62002.58002.60002.6000156,400
May 10, 20242.58002.59002.57002.58002.580093,700
May 9, 20242.61002.61002.57002.57002.5700305,400
May 8, 20242.61002.61002.59002.60002.6000161,300
May 7, 20242.65002.65002.59002.62002.6200330,700
May 6, 20242.62002.64002.60002.60002.6000172,400
May 3, 20242.68002.68002.60002.62002.6200169,100
May 2, 20242.64002.68002.61002.63002.630085,600
Apr 30, 20242.68002.69002.61002.69002.6900199,300
Apr 29, 20242.67002.68002.63002.68002.6800213,500
Apr 26, 20242.70002.70002.66002.67002.670063,200
Apr 25, 20242.65002.68002.64002.67002.6700124,600
Apr 24, 20242.65002.68002.65002.66002.6600117,400
Apr 23, 20242.60002.65002.60002.64002.640080,400
Apr 22, 20242.59002.65002.59002.59002.5900166,600
Apr 19, 20242.68002.68002.60002.61002.6100243,700
Apr 18, 20242.64002.68002.59002.68002.680098,800
Apr 17, 20242.64002.64002.60002.60002.600068,500
Apr 16, 20242.71002.71002.55002.60002.6000288,300
Apr 15, 20242.78002.79002.69002.71002.7100255,000
Apr 12, 20242.79002.83002.73002.79002.7900401,700
Apr 9, 20242.80002.80002.73002.74002.7400125,700
Apr 8, 20242.81002.84002.73002.79002.7900170,600
Apr 5, 20242.81002.84002.76002.80002.8000384,600
Apr 4, 20242.59002.81002.59002.79002.7900595,000
Apr 3, 20242.61002.63002.59002.60002.6000114,100
Apr 2, 20242.62002.64002.60002.63002.6300160,800
Apr 1, 20242.65002.65002.60002.60002.6000125,600
Mar 29, 20242.60002.69002.60002.66002.6600106,700
Mar 27, 20242.61002.64002.60002.62002.620073,400
Mar 26, 20242.61002.65002.61002.62002.620041,900
Mar 25, 20242.62002.65002.60002.61002.610098,600
Mar 22, 20242.61002.70002.61002.66002.660045,800
Mar 21, 20242.68002.68002.60002.60002.6000106,000
Mar 20, 20242.68002.74002.66002.68002.680042,000
Mar 19, 20242.68002.70002.66002.70002.700029,700
Mar 18, 20242.70002.72002.66002.68002.680058,000
Mar 15, 20242.62002.70002.60002.70002.7000114,300
Mar 14, 20242.60002.63002.59002.63002.630051,500
Mar 13, 20242.60002.64002.59002.59002.590084,400
Mar 12, 20242.60002.65002.59002.65002.650048,100
Mar 11, 20242.61002.65002.58002.60002.6000161,000
Mar 8, 20242.65002.65002.61002.62002.620020,900
Mar 7, 20242.64002.75002.64002.65002.650050,800
Mar 6, 20242.65002.70002.61002.64002.640095,100
Mar 5, 20242.70002.73002.70002.71002.7100107,700
Mar 4, 20242.75002.75002.73002.73002.730060,900
Mar 1, 20242.80002.80002.70002.73002.7300112,700
Feb 29, 20242.78002.80002.74002.80002.8000169,700
Feb 28, 20242.80002.80002.75002.78002.780082,700

Related Tickers

7199.KL Kein Hing International Berhad
1.4200
0.00%
 
7197.KL GE-Shen Corporation Berhad
4.6600
-1.69%
 
5163.KL Seremban Engineering Berhad
0.5650
0.00%
 
7091.KL Unimech Group Berhad
1.4000
-4.11%
 
6971.KL Kobay Technology Bhd.
1.2100
-4.72%
 
7050.KL Wong Engineering Corporation Berhad
0.2100
-6.67%
 
0232.KL Volcano Berhad
0.7000
-6.04%
 
7033.KL Kumpulan H & L High-Tech Berhad
0.7500
-1.32%
 
5843.KL Kumpulan Perangsang Selangor Berhad
0.6450
-0.77%
 
9466.KL KKB Engineering Berhad
1.4400
0.00%