Techfast Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.030	0.030	0.030	0.030	0.030	20,000
2026-10-16	0.030	0.035	0.030	0.035	0.035	216,400
2026-10-15	0.025	0.030	0.025	0.030	0.030	50,500
2026-10-14	0.030	0.030	0.030	0.030	0.030	88,200
2026-10-13	0.035	0.035	0.030	0.030	0.030	64,000
2026-10-12	0.030	0.035	0.025	0.035	0.035	614,500
2026-10-09	0.030	0.030	0.030	0.030	0.030	153,200
2026-10-08	0.030	0.035	0.030	0.030	0.030	32,700
2026-10-07	0.030	0.035	0.030	0.035	0.035	11,100
2026-10-06	0.030	0.030	0.030	0.030	0.030	75,500
2026-10-05	0.030	0.030	0.030	0.030	0.030	720,300
2026-10-02	0.035	0.035	0.030	0.030	0.030	665,000
2026-10-01	0.030	0.035	0.030	0.035	0.035	11,200
2026-09-30	0.025	0.040	0.025	0.035	0.035	1,822,600
2026-09-29	0.030	0.030	0.030	0.030	0.030	182,600
2026-09-28	0.035	0.035	0.030	0.030	0.030	100,400
2026-09-25	0.025	0.030	0.025	0.030	0.030	685,000
2026-09-24	0.030	0.030	0.030	0.030	0.030	250,000
2026-09-23	0.030	0.030	0.030	0.030	0.030	0
2026-09-22	0.030	0.030	0.025	0.030	0.030	316,100
2026-09-21	0.030	0.030	0.030	0.030	0.030	0
2026-09-18	0.030	0.030	0.025	0.030	0.030	2,013,600
2026-09-17	0.030	0.030	0.030	0.030	0.030	200,000
2026-09-16	0.030	0.030	0.030	0.030	0.030	0
2026-09-15	0.030	0.030	0.030	0.030	0.030	39,100
2026-09-14	0.030	0.035	0.030	0.035	0.035	101,600
2026-09-11	0.030	0.035	0.030	0.030	0.030	116,200
2026-09-10	0.030	0.035	0.030	0.035	0.035	21,700
2026-09-09	0.030	0.035	0.030	0.035	0.035	525,000
2026-09-08	0.035	0.035	0.035	0.035	0.035	0
2026-09-07	0.030	0.035	0.030	0.035	0.035	50,800
2026-09-04	0.035	0.035	0.035	0.035	0.035	0
2026-09-03	0.030	0.035	0.030	0.035	0.035	600,100
2026-09-02	0.030	0.035	0.030	0.035	0.035	659,100
2026-09-01	0.030	0.035	0.030	0.035	0.035	628,200
2026-08-31	0.035	0.035	0.035	0.035	0.035	0
2026-08-28	0.030	0.035	0.030	0.035	0.035	81,000
2026-08-27	0.035	0.035	0.030	0.030	0.030	111,200
2026-08-26	0.030	0.030	0.030	0.030	0.030	300,000
2026-08-25	0.035	0.035	0.035	0.035	0.035	0
2026-08-24	0.030	0.035	0.030	0.035	0.035	8,800
2026-08-21	0.040	0.040	0.030	0.035	0.035	139,400
2026-08-20	0.035	0.040	0.035	0.035	0.035	614,000
2026-08-19	0.035	0.040	0.035	0.040	0.040	646,900
2026-08-18	0.040	0.040	0.035	0.035	0.035	2,205,500
2026-08-17	0.035	0.045	0.035	0.040	0.040	4,828,800
2026-08-14	0.030	0.030	0.030	0.030	0.030	2,000
2026-08-13	0.030	0.035	0.030	0.035	0.035	404,500
2026-08-12	0.030	0.030	0.030	0.030	0.030	279,000
2026-08-11	0.030	0.030	0.030	0.030	0.030	357,400
2026-08-10	0.030	0.030	0.030	0.030	0.030	113,000
2026-08-07	0.030	0.030	0.030	0.030	0.030	140,500
2026-08-06	0.030	0.030	0.030	0.030	0.030	10,000
2026-08-05	0.030	0.030	0.030	0.030	0.030	503,200
2026-08-04	0.030	0.030	0.030	0.030	0.030	24,700
2026-08-03	0.030	0.030	0.030	0.030	0.030	9,100
2026-07-31	0.030	0.030	0.030	0.030	0.030	0
2026-07-30	0.030	0.030	0.030	0.030	0.030	0
2026-07-29	0.030	0.030	0.030	0.030	0.030	0
2026-07-28	0.030	0.030	0.030	0.030	0.030	1,000

Page 1 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.