Techfast Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.035	0.035	0.030	0.030	0.030	43,000
2026-05-01	0.035	0.035	0.035	0.035	0.035	0
2026-04-30	0.035	0.035	0.035	0.035	0.035	1,300
2026-04-29	0.030	0.030	0.030	0.030	0.030	125,400
2026-04-28	0.030	0.030	0.030	0.030	0.030	3,300
2026-04-27	0.030	0.030	0.030	0.030	0.030	800
2026-04-24	0.030	0.030	0.030	0.030	0.030	61,300
2026-04-23	0.030	0.030	0.030	0.030	0.030	391,900
2026-04-22	0.030	0.030	0.030	0.030	0.030	0
2026-04-21	0.030	0.035	0.030	0.030	0.030	107,400
2026-04-20	0.030	0.030	0.030	0.030	0.030	35,100
2026-04-17	0.030	0.030	0.030	0.030	0.030	1,600
2026-04-16	0.030	0.030	0.030	0.030	0.030	6,600
2026-04-15	0.030	0.030	0.030	0.030	0.030	6,000
2026-04-14	0.030	0.030	0.030	0.030	0.030	400,000
2026-04-13	0.030	0.035	0.030	0.035	0.035	48,000
2026-04-10	0.030	0.030	0.030	0.030	0.030	193,100
2026-04-09	0.030	0.030	0.030	0.030	0.030	5,000
2026-04-08	0.035	0.035	0.035	0.035	0.035	573,900
2026-04-07	0.030	0.035	0.030	0.035	0.035	1,000
2026-04-06	0.035	0.035	0.035	0.035	0.035	100,200
2026-04-03	0.035	0.040	0.035	0.040	0.040	200,600
2026-04-02	0.035	0.035	0.035	0.035	0.035	0
2026-04-01	0.040	0.040	0.035	0.035	0.035	4,200
2026-03-31	0.035	0.040	0.035	0.040	0.040	590,400
2026-03-30	0.030	0.040	0.030	0.035	0.035	1,491,600
2026-03-27	0.030	0.030	0.025	0.025	0.025	209,800
2026-03-26	0.030	0.030	0.030	0.030	0.030	31,900
2026-03-25	0.035	0.035	0.035	0.035	0.035	300
2026-03-24	0.030	0.035	0.030	0.030	0.030	2,194,600
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.030	0.030	0.030	0.030	0.030	10,600
2026-03-18	0.030	0.030	0.030	0.030	0.030	1,100
2026-03-17	0.030	0.030	0.030	0.030	0.030	100,000
2026-03-16	0.035	0.035	0.030	0.030	0.030	163,300
2026-03-13	0.040	0.040	0.035	0.035	0.035	3,951,300
2026-03-12	0.025	0.040	0.025	0.035	0.035	20,173,500
2026-03-11	0.035	0.035	0.025	0.025	0.025	365,700
2026-03-10	0.030	0.035	0.030	0.035	0.035	302,800
2026-03-09	0.030	0.030	0.025	0.030	0.030	828,200
2026-03-06	0.025	0.030	0.025	0.030	0.030	340,000
2026-03-05	0.035	0.035	0.030	0.030	0.030	266,500
2026-03-04	0.030	0.035	0.030	0.035	0.035	511,300
2026-03-03	0.025	0.025	0.025	0.025	0.025	42,700
2026-03-02	0.035	0.035	0.025	0.030	0.030	84,300
2026-02-27	0.025	0.035	0.025	0.035	0.035	175,700
2026-02-26	0.025	0.030	0.025	0.030	0.030	10,200
2026-02-25	0.030	0.030	0.030	0.030	0.030	0
2026-02-24	0.030	0.030	0.025	0.030	0.030	567,700
2026-02-23	0.030	0.030	0.030	0.030	0.030	2,918,100
2026-02-20	0.030	0.030	0.030	0.030	0.030	1,700
2026-02-19	0.030	0.030	0.030	0.030	0.030	700
2026-02-16	0.030	0.030	0.030	0.030	0.030	51,600
2026-02-13	0.035	0.035	0.035	0.035	0.035	30,000
2026-02-12	0.030	0.035	0.030	0.035	0.035	17,600
2026-02-11	0.030	0.035	0.030	0.035	0.035	17,100
2026-02-10	0.035	0.035	0.035	0.035	0.035	4,000
2026-02-09	0.035	0.035	0.030	0.035	0.035	318,800
2026-02-06	0.030	0.035	0.030	0.035	0.035	158,800
2026-02-05	0.030	0.030	0.030	0.030	0.030	151,500

← NewerPage 3 of 21 · 1,232 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.