Kuala Lumpur - Delayed Quote MYR

PMB Technology Berhad (7172.KL)

Compare
1.7400 +0.0100 (+0.58%)
As of 12:00 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 1.7400 1.7700 1.7400 1.7400 1.7400 112,400
Oct 28, 2024 1.6900 1.7900 1.6900 1.7300 1.7300 1,052,400
Oct 25, 2024 1.7400 1.7400 1.6700 1.7000 1.7000 677,900
Oct 24, 2024 1.8600 1.8600 1.7300 1.7400 1.7400 667,700
Oct 23, 2024 1.8700 1.8700 1.8300 1.8700 1.8700 233,100
Oct 22, 2024 1.7900 1.8600 1.7900 1.8600 1.8600 424,600
Oct 21, 2024 1.7717 1.8483 1.7717 1.8004 1.8004 950,841
Oct 18, 2024 1.7238 1.7909 1.7142 1.7717 1.7717 338,213
Oct 17, 2024 1.7430 1.7526 1.7142 1.7238 1.7238 472,079
Oct 16, 2024 1.7813 1.7813 1.7334 1.7334 1.7334 301,458
Oct 15, 2024 1.8004 1.8004 1.7526 1.8004 1.8004 270,341
Oct 14, 2024 1.8387 1.8387 1.8004 1.8004 1.8004 395,957
Oct 11, 2024 1.9800 1.9800 1.9200 1.9500 1.9500 328,100
Oct 10, 2024 1.9600 1.9800 1.9100 1.9800 1.9800 332,200
Oct 9, 2024 1.9300 1.9700 1.9200 1.9700 1.9700 150,300
Oct 8, 2024 1.9300 1.9600 1.9200 1.9600 1.9600 172,800
Oct 7, 2024 1.9800 1.9800 1.9300 1.9700 1.9700 844,400
Oct 4, 2024 2.0300 2.0400 1.9500 2.0400 2.0400 404,200
Oct 3, 2024 2.0200 2.0600 2.0100 2.0600 2.0600 112,500
Oct 2, 2024 2.0800 2.0800 2.0200 2.0200 2.0200 177,700
Oct 1, 2024 2.0500 2.1000 2.0300 2.0800 2.0800 447,700
Sep 30, 2024 2.0300 2.0600 2.0000 2.0500 2.0500 280,700
Sep 27, 2024 2.0200 2.0600 2.0100 2.0300 2.0300 155,600
Sep 26, 2024 2.0400 2.0500 1.9900 2.0500 2.0500 296,100
Sep 25, 2024 2.0300 2.1000 2.0100 2.0400 2.0400 567,100
Sep 24, 2024 2.0600 2.0600 2.0100 2.0300 2.0300 554,800
Sep 23, 2024 2.0100 2.0700 2.0000 2.0700 2.0700 429,000
Sep 20, 2024 2.2200 2.2200 1.9300 2.1000 2.1000 3,134,300
Sep 19, 2024 2.4000 2.4000 2.2100 2.2300 2.2300 1,301,400
Sep 18, 2024 2.4400 2.4400 2.3000 2.4000 2.4000 1,191,300
Sep 17, 2024 2.3900 2.4500 2.3600 2.4400 2.4400 1,440,300
Sep 13, 2024 2.2800 2.4000 2.2500 2.4000 2.4000 1,135,600
Sep 12, 2024 2.2200 2.3000 2.1700 2.3000 2.3000 1,474,400
Sep 11, 2024 2.1500 2.2200 2.1300 2.2200 2.2200 883,300
Sep 10, 2024 2.2000 2.2300 2.1200 2.2000 2.2000 745,400
Sep 9, 2024 2.1500 2.2100 2.1000 2.2000 2.2000 472,600
Sep 6, 2024 2.2200 2.2200 2.1400 2.1500 2.1500 771,400
Sep 5, 2024 2.2800 2.3000 2.1900 2.2400 2.2400 800,300
Sep 4, 2024 2.2100 2.3000 2.1400 2.2900 2.2900 2,355,700
Sep 3, 2024 2.0300 2.2200 2.0300 2.2100 2.2100 1,748,500
Sep 2, 2024 1.9500 2.0600 1.9500 2.0300 2.0300 861,500
Aug 30, 2024 1.9900 2.0000 1.9400 1.9400 1.9400 538,600
Aug 29, 2024 2.0200 2.0200 1.9200 1.9900 1.9900 560,000
Aug 28, 2024 2.0300 2.0500 1.9900 2.0100 2.0100 409,400
Aug 27, 2024 2.0800 2.1000 1.9800 2.0300 2.0300 1,635,700
Aug 26, 2024 1.9600 2.1000 1.9500 2.0800 2.0800 2,417,100
Aug 23, 2024 1.9600 1.9800 1.8800 1.9500 1.9500 817,800
Aug 22, 2024 1.9600 1.9800 1.9200 1.9800 1.9800 542,800
Aug 21, 2024 1.9000 1.9600 1.8600 1.9600 1.9600 949,800
Aug 20, 2024 1.9600 1.9800 1.8700 1.9300 1.9300 508,800
Aug 19, 2024 2.0200 2.0200 1.9500 1.9800 1.9800 290,500
Aug 16, 2024 2.0800 2.0900 1.9500 2.0200 2.0200 804,100
Aug 15, 2024 2.0000 2.1300 1.9400 2.0400 2.0400 2,807,300
Aug 14, 2024 1.7900 1.9800 1.7700 1.9700 1.9700 3,381,900
Aug 13, 2024 1.7800 1.7900 1.7500 1.7800 1.7800 618,400
Aug 12, 2024 1.7800 1.8100 1.7400 1.8000 1.8000 632,300
Aug 9, 2024 1.6700 1.8200 1.6700 1.7800 1.7800 1,399,800
Aug 8, 2024 1.6200 1.6600 1.6100 1.6600 1.6600 315,200
Aug 7, 2024 1.6400 1.6500 1.5700 1.6400 1.6400 919,100
Aug 6, 2024 1.6200 1.6600 1.6000 1.6400 1.6400 778,300
Aug 5, 2024 1.7300 1.7400 1.6100 1.6400 1.6400 1,359,600
Aug 2, 2024 1.8200 1.8300 1.7400 1.7900 1.7900 1,287,800
Aug 1, 2024 1.8100 1.8600 1.7900 1.8400 1.8400 1,750,000
Jul 31, 2024 1.7700 1.8000 1.7300 1.8000 1.8000 828,600
Jul 30, 2024 1.6800 1.7800 1.6100 1.7800 1.7800 3,585,500
Jul 29, 2024 1.7400 1.7600 1.6900 1.7400 1.7400 1,616,300
Jul 26, 2024 1.7100 1.7500 1.6100 1.7300 1.7300 2,713,700
Jul 25, 2024 1.8700 1.8700 1.6900 1.7100 1.7100 3,863,200
Jul 24, 2024 2.0000 2.0000 1.8500 1.8900 1.8900 2,132,000
Jul 23, 2024 2.1000 2.1000 1.9700 2.0200 2.0200 1,587,700
Jul 22, 2024 2.2100 2.2100 2.0600 2.1200 2.1200 695,700
Jul 19, 2024 2.2500 2.2500 2.1800 2.2100 2.2100 399,900
Jul 18, 2024 2.3000 2.3000 2.1800 2.2500 2.2500 553,400
Jul 17, 2024 2.3400 2.3400 2.2700 2.3000 2.3000 428,400
Jul 16, 2024 2.3500 2.3700 2.3400 2.3400 2.3400 138,300
Jul 15, 2024 2.3800 2.3800 2.3500 2.3500 2.3500 109,300
Jul 12, 2024 2.3700 2.3800 2.3300 2.3800 2.3800 186,500
Jul 11, 2024 2.3800 2.3900 2.3400 2.3800 2.3800 435,700
Jul 10, 2024 2.4400 2.4400 2.3700 2.3900 2.3900 202,000
Jul 9, 2024 2.4300 2.4500 2.3900 2.4400 2.4400 253,800
Jul 5, 2024 2.4400 2.4500 2.4000 2.4400 2.4400 324,800
Jul 4, 2024 2.4600 2.4800 2.4400 2.4400 2.4400 304,400
Jul 3, 2024 2.4500 2.4800 2.4300 2.4500 2.4500 143,100
Jul 2, 2024 2.4800 2.4800 2.4400 2.4400 2.4400 122,400
Jul 1, 2024 2.4800 2.4800 2.4600 2.4800 2.4800 37,200
Jun 28, 2024 2.4800 2.5000 2.4700 2.4700 2.4700 54,000
Jun 27, 2024 2.4600 2.4900 2.4400 2.4900 2.4900 79,500
Jun 26, 2024 2.4700 2.5100 2.4500 2.4600 2.4600 230,900
Jun 25, 2024 2.5000 2.5300 2.4800 2.4900 2.4900 194,500
Jun 24, 2024 2.5200 2.5300 2.5000 2.5000 2.5000 129,700
Jun 21, 2024 2.5100 2.5500 2.5100 2.5100 2.5100 172,500
Jun 20, 2024 2.5300 2.5400 2.5100 2.5100 2.5100 82,900
Jun 19, 2024 2.5800 2.5800 2.5200 2.5300 2.5300 41,400
Jun 18, 2024 2.5400 2.6400 2.5400 2.5900 2.5900 339,500
Jun 14, 2024 2.5300 2.5700 2.5000 2.5100 2.5100 179,700
Jun 13, 2024 2.5300 2.5400 2.5100 2.5400 2.5400 135,400
Jun 12, 2024 2.5700 2.5700 2.5300 2.5300 2.5300 140,700
Jun 11, 2024 2.5400 2.5500 2.5100 2.5300 2.5300 135,500
Jun 10, 2024 2.5500 2.5500 2.5400 2.5400 2.5400 37,100
Jun 7, 2024 2.5500 2.5600 2.5100 2.5300 2.5300 56,600
Jun 6, 2024 2.5500 2.5600 2.5500 2.5600 2.5600 92,000
Jun 5, 2024 2.5100 2.5800 2.5100 2.5500 2.5500 112,100
Jun 4, 2024 2.5100 2.5600 2.4900 2.5100 2.5100 184,800
May 31, 2024 2.5200 2.5400 2.4900 2.5200 2.5200 363,000
May 30, 2024 2.5300 2.6000 2.5300 2.5700 2.5700 103,300
May 29, 2024 2.5600 2.5600 2.5200 2.5300 2.5300 184,300
May 28, 2024 2.5600 2.5700 2.5500 2.5600 2.5600 149,400
May 27, 2024 2.5600 2.5800 2.5600 2.5600 2.5600 102,700
May 24, 2024 2.6000 2.6000 2.5500 2.5600 2.5600 258,000
May 23, 2024 2.5900 2.6200 2.5900 2.6000 2.6000 211,100
May 21, 2024 2.6300 2.6300 2.5900 2.5900 2.5900 222,400
May 20, 2024 2.6900 2.6900 2.6200 2.6300 2.6300 389,400
May 17, 2024 2.6800 2.7000 2.6300 2.6300 2.6300 134,600
May 16, 2024 2.7200 2.7400 2.6400 2.6600 2.6600 218,100
May 15, 2024 2.5900 2.7000 2.5700 2.7000 2.7000 536,900
May 14, 2024 2.5800 2.5800 2.5600 2.5800 2.5800 281,500
May 13, 2024 2.5900 2.6200 2.5800 2.6000 2.6000 156,400
May 10, 2024 2.5800 2.5900 2.5700 2.5800 2.5800 93,700
May 9, 2024 2.6100 2.6100 2.5700 2.5700 2.5700 305,400
May 8, 2024 2.6100 2.6100 2.5900 2.6000 2.6000 161,300
May 7, 2024 2.6500 2.6500 2.5900 2.6200 2.6200 330,700
May 6, 2024 2.6200 2.6400 2.6000 2.6000 2.6000 172,400
May 3, 2024 2.6800 2.6800 2.6000 2.6200 2.6200 169,100
May 2, 2024 2.6400 2.6800 2.6100 2.6300 2.6300 85,600
Apr 30, 2024 2.6800 2.6900 2.6100 2.6900 2.6900 199,300
Apr 29, 2024 2.6700 2.6800 2.6300 2.6800 2.6800 213,500
Apr 26, 2024 2.7000 2.7000 2.6600 2.6700 2.6700 63,200
Apr 25, 2024 2.6500 2.6800 2.6400 2.6700 2.6700 124,600
Apr 24, 2024 2.6500 2.6800 2.6500 2.6600 2.6600 117,400
Apr 23, 2024 2.6000 2.6500 2.6000 2.6400 2.6400 80,400
Apr 22, 2024 2.5900 2.6500 2.5900 2.5900 2.5900 166,600
Apr 19, 2024 2.6800 2.6800 2.6000 2.6100 2.6100 243,700
Apr 18, 2024 2.6400 2.6800 2.5900 2.6800 2.6800 98,800
Apr 17, 2024 2.6400 2.6400 2.6000 2.6000 2.6000 68,500
Apr 16, 2024 2.7100 2.7100 2.5500 2.6000 2.6000 288,300
Apr 15, 2024 2.7800 2.7900 2.6900 2.7100 2.7100 255,000
Apr 12, 2024 2.7900 2.8300 2.7300 2.7900 2.7900 401,700
Apr 9, 2024 2.8000 2.8000 2.7300 2.7400 2.7400 125,700
Apr 8, 2024 2.8100 2.8400 2.7300 2.7900 2.7900 170,600
Apr 5, 2024 2.8100 2.8400 2.7600 2.8000 2.8000 384,600
Apr 4, 2024 2.5900 2.8100 2.5900 2.7900 2.7900 595,000
Apr 3, 2024 2.6100 2.6300 2.5900 2.6000 2.6000 114,100
Apr 2, 2024 2.6200 2.6400 2.6000 2.6300 2.6300 160,800
Apr 1, 2024 2.6500 2.6500 2.6000 2.6000 2.6000 125,600
Mar 29, 2024 2.6000 2.6900 2.6000 2.6600 2.6600 106,700
Mar 27, 2024 2.6100 2.6400 2.6000 2.6200 2.6200 73,400
Mar 26, 2024 2.6100 2.6500 2.6100 2.6200 2.6200 41,900
Mar 25, 2024 2.6200 2.6500 2.6000 2.6100 2.6100 98,600
Mar 22, 2024 2.6100 2.7000 2.6100 2.6600 2.6600 45,800
Mar 21, 2024 2.6800 2.6800 2.6000 2.6000 2.6000 106,000
Mar 20, 2024 2.6800 2.7400 2.6600 2.6800 2.6800 42,000
Mar 19, 2024 2.6800 2.7000 2.6600 2.7000 2.7000 29,700
Mar 18, 2024 2.7000 2.7200 2.6600 2.6800 2.6800 58,000
Mar 15, 2024 2.6200 2.7000 2.6000 2.7000 2.7000 114,300
Mar 14, 2024 2.6000 2.6300 2.5900 2.6300 2.6300 51,500
Mar 13, 2024 2.6000 2.6400 2.5900 2.5900 2.5900 84,400
Mar 12, 2024 2.6000 2.6500 2.5900 2.6500 2.6500 48,100
Mar 11, 2024 2.6100 2.6500 2.5800 2.6000 2.6000 161,000
Mar 8, 2024 2.6500 2.6500 2.6100 2.6200 2.6200 20,900
Mar 7, 2024 2.6400 2.7500 2.6400 2.6500 2.6500 50,800
Mar 6, 2024 2.6500 2.7000 2.6100 2.6400 2.6400 95,100
Mar 5, 2024 2.7000 2.7300 2.7000 2.7100 2.7100 107,700
Mar 4, 2024 2.7500 2.7500 2.7300 2.7300 2.7300 60,900
Mar 1, 2024 2.8000 2.8000 2.7000 2.7300 2.7300 112,700
Feb 29, 2024 2.7800 2.8000 2.7400 2.8000 2.8000 169,700
Feb 28, 2024 2.8000 2.8000 2.7500 2.7800 2.7800 82,700
Feb 27, 2024 2.7100 2.9300 2.7000 2.8000 2.8000 797,800
Feb 26, 2024 2.6600 2.7300 2.6400 2.7000 2.7000 142,600
Feb 23, 2024 2.7300 2.7300 2.6600 2.6700 2.6700 132,900
Feb 22, 2024 2.7500 2.7500 2.7000 2.7300 2.7300 157,600
Feb 21, 2024 2.7200 2.7800 2.7200 2.7500 2.7500 265,900
Feb 20, 2024 2.6600 2.7500 2.6600 2.7200 2.7200 286,800
Feb 19, 2024 2.5800 2.6600 2.5700 2.6300 2.6300 138,600
Feb 16, 2024 2.5900 2.6000 2.5600 2.6000 2.6000 76,100
Feb 15, 2024 2.5700 2.6000 2.5600 2.6000 2.6000 69,900
Feb 14, 2024 2.5600 2.5900 2.5600 2.5800 2.5800 22,200
Feb 13, 2024 2.6000 2.6000 2.5500 2.6000 2.6000 248,700
Feb 9, 2024 2.5700 2.6100 2.5500 2.6100 2.6100 208,600
Feb 8, 2024 2.6100 2.6200 2.5600 2.6200 2.6200 156,400
Feb 7, 2024 2.6300 2.6400 2.5600 2.6100 2.6100 285,800
Feb 6, 2024 2.5000 2.6400 2.4900 2.6300 2.6300 313,900
Feb 5, 2024 2.4700 2.5000 2.4700 2.5000 2.5000 240,600
Feb 2, 2024 2.5300 2.5300 2.4600 2.4700 2.4700 694,400
Jan 31, 2024 2.5400 2.5600 2.5200 2.5300 2.5300 175,000
Jan 30, 2024 2.5600 2.5600 2.5300 2.5400 2.5400 127,000
Jan 29, 2024 2.6000 2.6200 2.5300 2.5600 2.5600 565,300
Jan 26, 2024 2.6000 2.6200 2.5700 2.5900 2.5900 167,000
Jan 24, 2024 2.6500 2.6500 2.5800 2.6100 2.6100 230,800
Jan 23, 2024 2.6200 2.7000 2.5800 2.6500 2.6500 434,400
Jan 22, 2024 2.6400 2.6400 2.5500 2.5900 2.5900 459,600
Jan 19, 2024 2.7100 2.7100 2.5100 2.6400 2.6400 1,060,200
Jan 18, 2024 2.8200 2.8200 2.6900 2.7300 2.7300 274,400
Jan 17, 2024 2.9300 2.9300 2.8100 2.8700 2.8700 305,000
Jan 16, 2024 2.9800 2.9800 2.9400 2.9800 2.9800 308,700
Jan 15, 2024 3.0100 3.0200 2.9700 2.9800 2.9800 178,600
Jan 12, 2024 3.0000 3.0300 2.9600 3.0000 3.0000 183,200
Jan 11, 2024 3.0600 3.0700 3.0200 3.0300 3.0300 216,800
Jan 10, 2024 3.1000 3.1000 3.0600 3.0600 3.0600 131,700
Jan 9, 2024 3.1200 3.1200 3.0700 3.0700 3.0700 326,000
Jan 8, 2024 3.0500 3.1200 2.9800 3.1100 3.1100 370,600
Jan 5, 2024 3.1000 3.1300 3.0700 3.1000 3.1000 261,100
Jan 4, 2024 3.0500 3.1200 3.0500 3.0800 3.0800 183,000
Jan 3, 2024 3.0000 3.2000 2.9900 3.0400 3.0400 1,094,500
Jan 2, 2024 2.8200 3.0100 2.7800 2.9900 2.9900 1,028,700
Dec 29, 2023 2.6400 2.8600 2.6100 2.7800 2.7800 715,300
Dec 28, 2023 2.5700 2.6300 2.5400 2.6200 2.6200 186,700
Dec 27, 2023 2.5300 2.5800 2.5000 2.5700 2.5700 347,300
Dec 26, 2023 2.5000 2.5100 2.4800 2.5000 2.5000 174,900
Dec 22, 2023 2.5000 2.5100 2.4800 2.5100 2.5100 240,100
Dec 21, 2023 2.5200 2.5200 2.4800 2.5000 2.5000 97,300
Dec 20, 2023 2.4700 2.5100 2.4700 2.5000 2.5000 529,000
Dec 19, 2023 2.5000 2.5300 2.4800 2.4800 2.4800 468,800
Dec 18, 2023 2.5100 2.5300 2.4700 2.5300 2.5300 277,900
Dec 15, 2023 2.4900 2.5400 2.4700 2.5300 2.5300 565,300
Dec 14, 2023 2.5300 2.5300 2.4400 2.4600 2.4600 1,370,700
Dec 13, 2023 2.5400 2.5500 2.5200 2.5300 2.5300 532,700
Dec 12, 2023 2.5800 2.5900 2.5300 2.5600 2.5600 443,600
Dec 11, 2023 2.6200 2.6500 2.5700 2.5900 2.5900 178,500
Dec 8, 2023 2.6600 2.6700 2.6000 2.6600 2.6600 224,300
Dec 7, 2023 2.6500 2.6700 2.6000 2.6700 2.6700 336,100
Dec 6, 2023 2.6800 2.6900 2.6500 2.6800 2.6800 147,100
Dec 5, 2023 2.7500 2.7500 2.6400 2.7200 2.7200 409,400
Dec 4, 2023 2.7100 2.7300 2.6800 2.7200 2.7200 401,200
Dec 1, 2023 2.7500 2.7700 2.7100 2.7200 2.7200 228,800
Nov 30, 2023 2.7000 2.8300 2.6500 2.7300 2.7300 806,900
Nov 29, 2023 2.7600 2.7800 2.6600 2.7000 2.7000 641,900
Nov 28, 2023 2.8100 2.8500 2.7600 2.8000 2.8000 453,400
Nov 27, 2023 2.9700 2.9700 2.8000 2.8300 2.8300 683,600
Nov 24, 2023 3.0100 3.0100 2.9700 2.9800 2.9800 188,500
Nov 23, 2023 3.0300 3.0300 2.9800 3.0000 3.0000 233,000
Nov 22, 2023 3.0300 3.0400 3.0200 3.0300 3.0300 79,600
Nov 21, 2023 3.0000 3.0500 2.9900 3.0100 3.0100 240,900
Nov 20, 2023 3.0100 3.0200 2.9800 2.9800 2.9800 280,100
Nov 17, 2023 3.0300 3.0300 2.9900 3.0200 3.0200 322,200
Nov 16, 2023 3.0300 3.0300 2.9900 3.0300 3.0300 106,200
Nov 15, 2023 3.0100 3.0300 2.9900 3.0300 3.0300 277,700
Nov 14, 2023 3.0200 3.0200 2.9900 3.0100 3.0100 151,700
Nov 10, 2023 3.0100 3.0200 2.9900 3.0200 3.0200 64,300
Nov 9, 2023 3.0200 3.0200 2.9900 3.0100 3.0100 58,500
Nov 8, 2023 3.0200 3.0200 2.9800 3.0200 3.0200 86,300
Nov 7, 2023 2.9900 3.0300 2.9700 3.0200 3.0200 121,900
Nov 6, 2023 3.0200 3.0200 2.9700 2.9900 2.9900 363,000
Nov 3, 2023 3.0400 3.0400 2.9700 3.0200 3.0200 86,500
Nov 2, 2023 2.9900 3.0400 2.9600 3.0400 3.0400 220,700
Nov 1, 2023 3.0300 3.0300 2.9800 3.0200 3.0200 236,200
Oct 31, 2023 2.9900 3.1100 2.9900 3.0500 3.0500 149,800
Oct 30, 2023 3.0000 3.0400 2.9900 2.9900 2.9900 53,200

Related Tickers