Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.455	0.460	0.450	0.460	0.438	650,500
2024-08-21	0.465	0.465	0.450	0.450	0.429	452,900
2024-08-20	0.465	0.470	0.455	0.460	0.438	762,300
2024-08-19	0.465	0.470	0.460	0.465	0.443	678,700
2024-08-16	0.470	0.470	0.465	0.470	0.448	497,800
2024-08-15	0.475	0.480	0.460	0.465	0.443	1,222,600
2024-08-14	0.465	0.475	0.465	0.475	0.452	1,940,700
2024-08-13	0.470	0.470	0.455	0.460	0.438	693,500
2024-08-12	0.460	0.475	0.460	0.470	0.448	1,636,000
2024-08-09	0.455	0.470	0.455	0.460	0.438	2,094,400
2024-08-08	0.450	0.455	0.440	0.455	0.433	1,367,000
2024-08-07	0.455	0.460	0.435	0.455	0.433	3,276,500
2024-08-06	0.430	0.450	0.420	0.450	0.429	3,354,800
2024-08-05	0.475	0.475	0.420	0.425	0.405	8,618,400
2024-08-02	0.505	0.505	0.480	0.485	0.462	6,682,700
2024-08-01	0.515	0.520	0.505	0.505	0.481	3,224,500
2024-07-31	0.515	0.520	0.510	0.520	0.495	1,991,500
2024-07-30	0.540	0.550	0.515	0.515	0.491	28,404,600
2024-07-29	0.520	0.540	0.515	0.535	0.510	12,654,600
2024-07-26	0.530	0.540	0.515	0.520	0.495	6,991,500
2024-07-25	0.520	0.535	0.510	0.530	0.505	7,087,700
2024-07-24	0.525	0.535	0.515	0.525	0.500	8,127,800
2024-07-23	0.515	0.525	0.505	0.525	0.500	7,309,600
2024-07-22	0.520	0.525	0.505	0.515	0.491	3,444,200
2024-07-19	0.525	0.535	0.515	0.520	0.495	7,826,200
2024-07-18	0.525	0.530	0.515	0.525	0.500	6,589,000
2024-07-17	0.530	0.535	0.520	0.530	0.505	3,014,100
2024-07-16	0.550	0.550	0.520	0.530	0.505	9,717,700
2024-07-15	0.530	0.560	0.530	0.550	0.524	12,238,600
2024-07-12	0.525	0.550	0.520	0.530	0.505	16,765,100
2024-07-11	0.510	0.525	0.500	0.515	0.491	7,143,400
2024-07-10	0.500	0.515	0.490	0.500	0.476	7,050,500
2024-07-09	0.520	0.520	0.500	0.500	0.476	6,659,800
2024-07-05	0.530	0.540	0.520	0.520	0.495	4,842,900
2024-07-04	0.545	0.545	0.530	0.530	0.505	3,597,700
2024-07-03	0.530	0.560	0.530	0.540	0.514	21,852,301
2024-07-02	0.535	0.550	0.530	0.530	0.505	5,419,100
2024-07-01	0.545	0.545	0.525	0.530	0.505	5,664,100
2024-06-28	0.535	0.555	0.530	0.545	0.519	10,245,300
2024-06-27	0.535	0.545	0.515	0.530	0.505	7,764,200
2024-06-26	0.535	0.560	0.510	0.530	0.505	20,266,801
2024-06-25	0.540	0.585	0.520	0.535	0.510	36,567,000
2024-06-24	0.490	0.540	0.490	0.540	0.514	16,347,300
2024-06-21	0.485	0.500	0.480	0.485	0.462	6,209,200
2024-06-20	0.520	0.530	0.480	0.485	0.462	16,545,900
2024-06-19	0.530	0.555	0.505	0.520	0.495	31,886,100
2024-06-18	0.520	0.565	0.510	0.520	0.495	51,366,102
2024-06-14	0.435	0.435	0.430	0.435	0.414	817,200
2024-06-13	0.435	0.445	0.435	0.435	0.414	2,022,300
2024-06-12	0.435	0.440	0.430	0.435	0.414	1,029,100
2024-06-11	0.435	0.440	0.430	0.440	0.414	1,617,000
2024-06-10	0.425	0.435	0.420	0.435	0.410	1,178,500
2024-06-07	0.430	0.435	0.430	0.430	0.405	786,000
2024-06-06	0.425	0.435	0.425	0.435	0.410	990,200
2024-06-05	0.420	0.425	0.415	0.425	0.400	635,500
2024-06-04	0.420	0.425	0.415	0.425	0.400	1,548,900
2024-05-31	0.430	0.430	0.420	0.425	0.400	455,600
2024-05-30	0.435	0.435	0.425	0.430	0.405	567,300
2024-05-29	0.440	0.440	0.425	0.435	0.410	1,528,800
2024-05-28	0.450	0.455	0.435	0.435	0.410	1,836,500

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0075 MYR
2024-11-20	0.0100 MYR
2024-06-12	0.0050 MYR
2023-11-30	0.0075 MYR
2022-12-29	0.0050 MYR
2021-09-10	0.0050 MYR
2020-12-21	0.0100 MYR
2019-09-20	0.0200 MYR

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