Australia markets closed

PMB Technology Berhad (7172.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.51000.0000 (0.00%)
At close: 04:53PM MYT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.51002.55002.51002.51002.5100172,500
20 June 20242.53002.54002.51002.51002.510082,900
19 June 20242.58002.58002.52002.53002.530041,400
18 June 20242.54002.64002.54002.59002.5900339,500
14 June 20242.53002.57002.50002.51002.5100179,700
13 June 20242.53002.54002.51002.54002.5400135,400
12 June 20242.57002.57002.53002.53002.5300140,700
11 June 20242.54002.55002.51002.53002.5300135,500
10 June 20242.55002.55002.54002.54002.540037,100
07 June 20242.55002.56002.51002.53002.530056,600
06 June 20242.55002.56002.55002.56002.560092,000
05 June 20242.51002.58002.51002.55002.5500112,100
04 June 20242.51002.56002.49002.51002.5100184,800
31 May 20242.52002.54002.49002.52002.5200363,000
30 May 20242.53002.60002.53002.57002.5700103,300
29 May 20242.56002.56002.52002.53002.5300184,300
28 May 20242.56002.57002.55002.56002.5600149,400
27 May 20242.56002.58002.56002.56002.5600102,700
24 May 20242.60002.60002.55002.56002.5600258,000
23 May 20242.59002.62002.59002.60002.6000211,100
21 May 20242.63002.63002.59002.59002.5900222,400
20 May 20242.69002.69002.62002.63002.6300389,400
17 May 20242.68002.70002.63002.63002.6300134,600
16 May 20242.72002.74002.64002.66002.6600218,100
15 May 20242.59002.70002.57002.70002.7000536,900
14 May 20242.58002.58002.56002.58002.5800281,500
13 May 20242.59002.62002.58002.60002.6000156,400
10 May 20242.58002.59002.57002.58002.580093,700
09 May 20242.61002.61002.57002.57002.5700305,400
08 May 20242.61002.61002.59002.60002.6000161,300
07 May 20242.65002.65002.59002.62002.6200330,700
06 May 20242.62002.64002.60002.60002.6000172,400
03 May 20242.68002.68002.60002.62002.6200169,100
02 May 20242.64002.68002.61002.63002.630085,600
30 Apr 20242.68002.69002.61002.69002.6900199,300
29 Apr 20242.67002.68002.63002.68002.6800213,500
26 Apr 20242.70002.70002.66002.67002.670063,200
25 Apr 20242.65002.68002.64002.67002.6700124,600
24 Apr 20242.65002.68002.65002.66002.6600117,400
23 Apr 20242.60002.65002.60002.64002.640080,400
22 Apr 20242.59002.65002.59002.59002.5900166,600
19 Apr 20242.68002.68002.60002.61002.6100243,700
18 Apr 20242.64002.68002.59002.68002.680098,800
17 Apr 20242.64002.64002.60002.60002.600068,500
16 Apr 20242.71002.71002.55002.60002.6000288,300
15 Apr 20242.78002.79002.69002.71002.7100255,000
12 Apr 20242.79002.83002.73002.79002.7900401,700
09 Apr 20242.80002.80002.73002.74002.7400125,700
08 Apr 20242.81002.84002.73002.79002.7900170,600
05 Apr 20242.81002.84002.76002.80002.8000384,600
04 Apr 20242.59002.81002.59002.79002.7900595,000
03 Apr 20242.61002.63002.59002.60002.6000114,100
02 Apr 20242.62002.64002.60002.63002.6300160,800
01 Apr 20242.65002.65002.60002.60002.6000125,600
29 Mar 20242.60002.69002.60002.66002.6600106,700
27 Mar 20242.61002.64002.60002.62002.620073,400
26 Mar 20242.61002.65002.61002.62002.620041,900
25 Mar 20242.62002.65002.60002.61002.610098,600
22 Mar 20242.61002.70002.61002.66002.660045,800
21 Mar 20242.68002.68002.60002.60002.6000106,000
20 Mar 20242.68002.74002.66002.68002.680042,000
19 Mar 20242.68002.70002.66002.70002.700029,700
18 Mar 20242.70002.72002.66002.68002.680058,000
15 Mar 20242.62002.70002.60002.70002.7000114,300
14 Mar 20242.60002.63002.59002.63002.630051,500
13 Mar 20242.60002.64002.59002.59002.590084,400
12 Mar 20242.60002.65002.59002.65002.650048,100
11 Mar 20242.61002.65002.58002.60002.6000161,000
08 Mar 20242.65002.65002.61002.62002.620020,900
07 Mar 20242.64002.75002.64002.65002.650050,800
06 Mar 20242.65002.70002.61002.64002.640095,100
05 Mar 20242.70002.73002.70002.71002.7100107,700
04 Mar 20242.75002.75002.73002.73002.730060,900
01 Mar 20242.80002.80002.70002.73002.7300112,700
29 Feb 20242.78002.80002.74002.80002.8000169,700
28 Feb 20242.80002.80002.75002.78002.780082,700
27 Feb 20242.71002.93002.70002.80002.8000797,800
26 Feb 20242.66002.73002.64002.70002.7000142,600
23 Feb 20242.73002.73002.66002.67002.6700132,900
22 Feb 20242.75002.75002.70002.73002.7300157,600
21 Feb 20242.72002.78002.72002.75002.7500265,900
20 Feb 20242.66002.75002.66002.72002.7200286,800
19 Feb 20242.58002.66002.57002.63002.6300138,600
16 Feb 20242.59002.60002.56002.60002.600076,100
15 Feb 20242.57002.60002.56002.60002.600069,900
14 Feb 20242.56002.59002.56002.58002.580022,200
13 Feb 20242.60002.60002.55002.60002.6000248,700
09 Feb 20242.57002.61002.55002.61002.6100208,600
08 Feb 20242.61002.62002.56002.62002.6200156,400
07 Feb 20242.63002.64002.56002.61002.6100285,800
06 Feb 20242.50002.64002.49002.63002.6300313,900
05 Feb 20242.47002.50002.47002.50002.5000240,600
02 Feb 20242.53002.53002.46002.47002.4700694,400
31 Jan 20242.54002.56002.52002.53002.5300175,000
30 Jan 20242.56002.56002.53002.54002.5400127,000
29 Jan 20242.60002.62002.53002.56002.5600565,300
26 Jan 20242.60002.62002.57002.59002.5900167,000
24 Jan 20242.65002.65002.58002.61002.6100230,800
23 Jan 20242.62002.70002.58002.65002.6500434,400
22 Jan 20242.64002.64002.55002.59002.5900459,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...