PMB Technology Bhd Recent Share Price (KLSE:7172)

1 Followers KLSE:7172 - PMB Technology Bhd PMB Technology Bhd
Sector: Materials, Industry: Aluminum

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Oct 2004	MYR	0.33	0.33	0.32	0.325	0.325	-0.01 (-2.99%)	402,000
28 Oct 2004	MYR	0.3225	0.335	0.315	0.335	0.335	+0.007 (+2.29%)	172,000
27 Oct 2004	MYR	0.325	0.33	0.32	0.3275	0.3275	-0.003 (-0.76%)	30,000
26 Oct 2004	MYR	0.315	0.34	0.3125	0.33	0.33	+0.013 (+3.94%)	876,200
25 Oct 2004	MYR	0.3225	0.3225	0.3025	0.3175	0.3175	-0.015 (-4.51%)	513,600
22 Oct 2004	MYR	0.3375	0.3425	0.32	0.3325	0.3325	-0.005 (-1.48%)	646,800
21 Oct 2004	MYR	0.3375	0.3475	0.335	0.3375	0.3375	0.0 (0.0%)	226,800
20 Oct 2004	MYR	0.35	0.355	0.33	0.3375	0.3375	-0.013 (-3.57%)	841,400
19 Oct 2004	MYR	0.36	0.36	0.335	0.35	0.35	-0.015 (-4.11%)	3,092,400
18 Oct 2004	MYR	0.39	0.39	0.3625	0.365	0.365	-0.025 (-6.41%)	478,200
15 Oct 2004	MYR	0.4	0.4	0.3625	0.39	0.39	-0.01 (-2.50%)	1,009,600
14 Oct 2004	MYR	0.4425	0.46	0.39	0.4	0.4	-0.043 (-9.60%)	7,289,800
13 Oct 2004	MYR	0.425	0.4825	0.425	0.4425	0.4425	+0.02 (+4.73%)	14,937,200
12 Oct 2004	MYR	0.425	0.445	0.395	0.4225	0.4225	+0.033 (+8.33%)	20,200
11 Oct 2004	MYR	0.41	0.42	0.39	0.39	0.39	-0.02 (-4.88%)	84,600
8 Oct 2004	MYR	0.435	0.45	0.41	0.41	0.41	-0.015 (-3.53%)	50,000
7 Oct 2004	MYR	0.425	0.425	0.425	0.425	0.425	0.0 (0.0%)	2,000
6 Oct 2004	MYR	0.435	0.435	0.425	0.425	0.425	+0.013 (+3.03%)	12,000
5 Oct 2004	MYR	0.44	0.44	0.4125	0.4125	0.4125	+0.003 (+0.61%)	0
4 Oct 2004	MYR	0.435	0.435	0.41	0.41	0.41	-0.03 (-6.82%)	0
1 Oct 2004	MYR	0.41	0.44	0.4075	0.44	0.44	+0.015 (+3.53%)	76,000
30 Sep 2004	MYR	0.41	0.425	0.41	0.425	0.425	0.0 (0.0%)	27,000
29 Sep 2004	MYR	0.425	0.44	0.425	0.425	0.425	-0.005 (-1.16%)	26,000
28 Sep 2004	MYR	0.425	0.43	0.425	0.43	0.43	+0.015 (+3.61%)	41,000
27 Sep 2004	MYR	0.44	0.44	0.415	0.415	0.415	-0.025 (-5.68%)	0
24 Sep 2004	MYR	0.445	0.445	0.44	0.44	0.44	+0.025 (+6.02%)	6,000
23 Sep 2004	MYR	0.44	0.44	0.415	0.415	0.415	0.0 (0.0%)	0
22 Sep 2004	MYR	0.4475	0.4475	0.415	0.415	0.415	-0.035 (-7.78%)	0
21 Sep 2004	MYR	0.44	0.45	0.44	0.45	0.45	+0.005 (+1.12%)	7,000
20 Sep 2004	MYR	0.44	0.445	0.44	0.445	0.445	+0.003 (+0.56%)	20,000