Techfast Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.030	0.030	0.030	0.030	0.030	1,400
2026-07-24	0.035	0.035	0.030	0.030	0.030	53,800
2026-07-23	0.035	0.035	0.030	0.035	0.035	415,600
2026-07-22	0.040	0.040	0.040	0.040	0.040	25,000
2026-07-21	0.040	0.040	0.040	0.040	0.040	0
2026-07-20	0.035	0.040	0.035	0.040	0.040	145,800
2026-07-17	0.035	0.035	0.035	0.035	0.035	1,583,300
2026-07-16	0.035	0.035	0.035	0.035	0.035	0
2026-07-15	0.035	0.035	0.035	0.035	0.035	0
2026-07-14	0.040	0.040	0.035	0.035	0.035	165,600
2026-07-13	0.035	0.040	0.035	0.040	0.040	1,673,200
2026-07-10	0.035	0.035	0.035	0.035	0.035	1,600
2026-07-09	0.035	0.035	0.035	0.035	0.035	100
2026-07-08	0.030	0.030	0.030	0.030	0.030	1,011,100
2026-07-07	0.035	0.035	0.035	0.035	0.035	0
2026-07-06	0.035	0.035	0.035	0.035	0.035	22,000
2026-07-03	0.035	0.040	0.035	0.035	0.035	1,179,500
2026-07-02	0.035	0.035	0.035	0.035	0.035	1,000
2026-07-01	0.035	0.035	0.030	0.035	0.035	576,200
2026-06-30	0.030	0.040	0.030	0.040	0.040	3,708,900
2026-06-29	0.025	0.025	0.025	0.025	0.025	0
2026-06-26	0.025	0.025	0.025	0.025	0.025	1,800,000
2026-06-25	0.025	0.030	0.025	0.030	0.030	50,300
2026-06-24	0.025	0.030	0.025	0.030	0.030	103,400
2026-06-23	0.030	0.030	0.025	0.030	0.030	435,000
2026-06-22	0.030	0.030	0.030	0.030	0.030	450,000
2026-06-19	0.030	0.030	0.030	0.030	0.030	0
2026-06-18	0.030	0.030	0.030	0.030	0.030	1,027,000
2026-06-17	0.030	0.030	0.030	0.030	0.030	0
2026-06-16	0.030	0.030	0.030	0.030	0.030	0
2026-06-15	0.030	0.030	0.030	0.030	0.030	80,000
2026-06-12	0.035	0.035	0.035	0.035	0.035	0
2026-06-11	0.030	0.035	0.030	0.035	0.035	1,600
2026-06-10	0.030	0.030	0.030	0.030	0.030	210,700
2026-06-09	0.030	0.030	0.030	0.030	0.030	5,400
2026-06-08	0.030	0.030	0.030	0.030	0.030	36,000
2026-06-05	0.030	0.030	0.030	0.030	0.030	3,600
2026-06-04	0.030	0.030	0.030	0.030	0.030	2,000
2026-06-03	0.030	0.030	0.030	0.030	0.030	0
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.030	0.030	0.030	0.030	0.030	45,000
2026-05-28	0.030	0.035	0.030	0.035	0.035	109,800
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.040	0.040	0.030	0.030	0.030	18,400
2026-05-25	0.035	0.040	0.035	0.040	0.040	1,388,800
2026-05-22	0.030	0.030	0.030	0.030	0.030	228,400
2026-05-21	0.030	0.030	0.030	0.030	0.030	695,900
2026-05-20	0.030	0.030	0.030	0.030	0.030	1,900
2026-05-19	0.030	0.030	0.030	0.030	0.030	15,000
2026-05-18	0.030	0.030	0.030	0.030	0.030	126,300
2026-05-15	0.030	0.030	0.030	0.030	0.030	0
2026-05-14	0.030	0.030	0.030	0.030	0.030	46,000
2026-05-13	0.030	0.030	0.030	0.030	0.030	148,400
2026-05-12	0.030	0.030	0.030	0.030	0.030	50,000
2026-05-11	0.030	0.030	0.030	0.030	0.030	224,000
2026-05-08	0.030	0.030	0.030	0.030	0.030	56,000
2026-05-07	0.030	0.030	0.030	0.030	0.030	39,100
2026-05-06	0.030	0.035	0.030	0.035	0.035	94,300
2026-05-05	0.030	0.035	0.030	0.030	0.030	3,032,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-11	0.0100 MYR
2019-10-07	0.0050 MYR
2019-06-07	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.