Techfast Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.030	0.035	0.030	0.035	0.035	10,500
2025-11-10	0.035	0.035	0.030	0.035	0.035	17,400
2025-11-07	0.035	0.035	0.035	0.035	0.035	40,000
2025-11-06	0.035	0.035	0.030	0.035	0.035	55,200
2025-11-05	0.030	0.030	0.030	0.030	0.030	10,000
2025-11-04	0.035	0.035	0.030	0.035	0.035	361,800
2025-11-03	0.035	0.035	0.035	0.035	0.035	243,000
2025-10-31	0.035	0.035	0.035	0.035	0.035	200,000
2025-10-30	0.035	0.040	0.035	0.040	0.040	17,300
2025-10-29	0.035	0.040	0.035	0.035	0.035	167,200
2025-10-28	0.030	0.030	0.030	0.030	0.030	5,000
2025-10-27	0.035	0.040	0.035	0.035	0.035	13,600
2025-10-24	0.035	0.040	0.035	0.035	0.035	554,700
2025-10-23	0.035	0.040	0.035	0.040	0.040	101,700
2025-10-22	0.035	0.035	0.035	0.035	0.035	30,000
2025-10-21	0.035	0.040	0.035	0.035	0.035	320,400
2025-10-17	0.035	0.035	0.035	0.035	0.035	61,600
2025-10-16	0.040	0.040	0.040	0.040	0.040	3,500
2025-10-15	0.035	0.040	0.035	0.035	0.035	537,300
2025-10-14	0.035	0.035	0.035	0.035	0.035	49,300
2025-10-13	0.035	0.040	0.035	0.040	0.040	1,131,200
2025-10-10	0.040	0.040	0.035	0.035	0.035	325,200
2025-10-09	0.035	0.035	0.035	0.035	0.035	3,600
2025-10-08	0.035	0.040	0.030	0.040	0.040	128,100
2025-10-07	0.035	0.040	0.035	0.040	0.040	2,463,500
2025-10-06	0.035	0.040	0.035	0.035	0.035	740,800
2025-10-03	0.035	0.035	0.035	0.035	0.035	5,000
2025-10-02	0.040	0.040	0.035	0.035	0.035	532,000
2025-10-01	0.035	0.040	0.035	0.040	0.040	19,800
2025-09-30	0.040	0.040	0.035	0.035	0.035	261,900
2025-09-29	0.035	0.040	0.035	0.035	0.035	1,439,400
2025-09-26	0.035	0.040	0.035	0.040	0.040	155,100
2025-09-25	0.040	0.040	0.035	0.035	0.035	34,100
2025-09-24	0.040	0.045	0.035	0.040	0.040	331,700
2025-09-23	0.035	0.040	0.030	0.035	0.035	691,700
2025-09-22	0.035	0.035	0.035	0.035	0.035	110,000
2025-09-19	0.035	0.040	0.035	0.035	0.035	1,546,200
2025-09-18	0.035	0.035	0.035	0.035	0.035	231,600
2025-09-17	0.035	0.040	0.035	0.040	0.040	268,400
2025-09-16	0.035	0.035	0.035	0.035	0.035	0
2025-09-15	0.035	0.035	0.035	0.035	0.035	0
2025-09-12	0.035	0.035	0.035	0.035	0.035	12,400
2025-09-11	0.035	0.035	0.035	0.035	0.035	400,000
2025-09-10	0.035	0.035	0.035	0.035	0.035	83,200
2025-09-09	0.035	0.040	0.035	0.040	0.040	48,100
2025-09-08	0.035	0.040	0.035	0.040	0.040	10,200
2025-09-05	0.040	0.040	0.040	0.040	0.040	0
2025-09-04	0.040	0.040	0.040	0.040	0.040	22,000
2025-09-03	0.035	0.040	0.035	0.040	0.040	122,300
2025-09-02	0.040	0.040	0.040	0.040	0.040	0
2025-09-01	0.040	0.040	0.040	0.040	0.040	0
2025-08-29	0.035	0.040	0.035	0.040	0.040	103,800
2025-08-28	0.035	0.040	0.035	0.035	0.035	221,300
2025-08-27	0.045	0.045	0.040	0.040	0.040	12,900
2025-08-26	0.035	0.045	0.035	0.045	0.045	73,900
2025-08-25	0.040	0.045	0.035	0.045	0.045	147,100
2025-08-22	0.045	0.045	0.045	0.045	0.045	0
2025-08-21	0.045	0.045	0.045	0.045	0.045	0
2025-08-20	0.040	0.045	0.040	0.045	0.045	80,100
2025-08-19	0.045	0.045	0.045	0.045	0.045	300

← NewerPage 5 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.