Techfast Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.030	0.030	0.030	0.030	0.030	14,000
2026-02-03	0.035	0.035	0.030	0.035	0.035	1,385,000
2026-01-30	0.035	0.035	0.035	0.035	0.035	20,000
2026-01-29	0.040	0.040	0.035	0.035	0.035	128,100
2026-01-28	0.035	0.035	0.035	0.035	0.035	42,600
2026-01-27	0.035	0.035	0.035	0.035	0.035	77,000
2026-01-26	0.040	0.040	0.035	0.035	0.035	260,400
2026-01-23	0.040	0.040	0.035	0.035	0.035	126,300
2026-01-22	0.035	0.040	0.035	0.040	0.040	45,400
2026-01-21	0.040	0.040	0.035	0.040	0.040	623,300
2026-01-20	0.040	0.040	0.035	0.040	0.040	223,900
2026-01-19	0.040	0.040	0.040	0.040	0.040	11,156,300
2026-01-16	0.040	0.045	0.040	0.040	0.040	372,200
2026-01-15	0.045	0.045	0.035	0.040	0.040	622,100
2026-01-14	0.045	0.045	0.040	0.045	0.045	301,300
2026-01-13	0.040	0.045	0.035	0.045	0.045	405,100
2026-01-12	0.045	0.045	0.035	0.040	0.040	110,200
2026-01-09	0.040	0.045	0.035	0.040	0.040	577,900
2026-01-08	0.040	0.045	0.035	0.040	0.040	1,189,600
2026-01-07	0.035	0.040	0.035	0.040	0.040	558,500
2026-01-06	0.025	0.040	0.025	0.035	0.035	3,169,600
2026-01-05	0.030	0.030	0.025	0.025	0.025	30,200
2026-01-02	0.030	0.030	0.030	0.030	0.030	190,000
2026-01-01	0.025	0.025	0.025	0.025	0.025	0
2025-12-31	0.025	0.025	0.025	0.025	0.025	0
2025-12-30	0.030	0.030	0.025	0.025	0.025	56,300
2025-12-29	0.025	0.030	0.025	0.030	0.030	220,900
2025-12-26	0.025	0.030	0.025	0.025	0.025	130,700
2025-12-25	0.025	0.025	0.025	0.025	0.025	0
2025-12-24	0.025	0.025	0.025	0.025	0.025	20,000
2025-12-23	0.025	0.030	0.025	0.025	0.025	181,600
2025-12-22	0.030	0.030	0.030	0.030	0.030	551,000
2025-12-19	0.030	0.030	0.030	0.030	0.030	1,926,700
2025-12-18	0.025	0.030	0.025	0.025	0.025	33,900
2025-12-17	0.025	0.025	0.025	0.025	0.025	10,000
2025-12-16	0.030	0.030	0.025	0.025	0.025	35,100
2025-12-15	0.025	0.025	0.025	0.025	0.025	421,000
2025-12-12	0.025	0.025	0.025	0.025	0.025	1,600
2025-12-11	0.025	0.025	0.025	0.025	0.025	40,000
2025-12-10	0.025	0.025	0.025	0.025	0.025	1,900
2025-12-09	0.025	0.025	0.025	0.025	0.025	0
2025-12-08	0.025	0.025	0.025	0.025	0.025	1,800
2025-12-05	0.030	0.030	0.025	0.025	0.025	2,045,900
2025-12-04	0.030	0.030	0.030	0.030	0.030	0
2025-12-03	0.030	0.030	0.030	0.030	0.030	80,000
2025-12-02	0.030	0.030	0.030	0.030	0.030	401,400
2025-12-01	0.035	0.035	0.030	0.030	0.030	280,100
2025-11-28	0.030	0.035	0.030	0.035	0.035	80,400
2025-11-27	0.030	0.030	0.030	0.030	0.030	0
2025-11-26	0.030	0.030	0.030	0.030	0.030	20,800
2025-11-25	0.030	0.030	0.030	0.030	0.030	7,200
2025-11-24	0.030	0.030	0.030	0.030	0.030	130,500
2025-11-21	0.030	0.030	0.030	0.030	0.030	40,000
2025-11-20	0.035	0.035	0.030	0.030	0.030	4,400
2025-11-19	0.030	0.030	0.030	0.030	0.030	46,600
2025-11-18	0.030	0.030	0.030	0.030	0.030	101,700
2025-11-17	0.035	0.035	0.035	0.035	0.035	2,000
2025-11-14	0.030	0.035	0.030	0.035	0.035	51,500
2025-11-13	0.030	0.030	0.030	0.030	0.030	8,000
2025-11-12	0.030	0.030	0.030	0.030	0.030	6,900

← NewerPage 4 of 5 · 256 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.