Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.455	0.455	0.440	0.440	0.414	1,597,300
2024-05-24	0.450	0.460	0.450	0.450	0.424	1,396,500
2024-05-23	0.455	0.460	0.450	0.450	0.424	777,000
2024-05-21	0.445	0.460	0.445	0.460	0.433	1,447,300
2024-05-20	0.450	0.450	0.445	0.445	0.419	1,507,000
2024-05-17	0.450	0.455	0.445	0.445	0.419	1,452,200
2024-05-16	0.450	0.450	0.445	0.450	0.424	1,297,800
2024-05-15	0.450	0.450	0.445	0.450	0.424	575,200
2024-05-14	0.450	0.450	0.445	0.450	0.424	1,156,000
2024-05-13	0.455	0.455	0.445	0.450	0.424	1,440,500
2024-05-10	0.450	0.460	0.450	0.455	0.428	1,474,800
2024-05-09	0.455	0.460	0.450	0.455	0.428	2,490,100
2024-05-08	0.435	0.455	0.435	0.445	0.419	2,490,700
2024-05-07	0.455	0.460	0.435	0.435	0.410	2,927,500
2024-05-06	0.455	0.465	0.455	0.460	0.433	2,140,800
2024-05-03	0.450	0.455	0.440	0.455	0.428	709,900
2024-05-02	0.450	0.450	0.440	0.445	0.419	828,300
2024-04-30	0.450	0.455	0.445	0.450	0.424	1,477,900
2024-04-29	0.435	0.455	0.435	0.455	0.428	1,952,300
2024-04-26	0.435	0.445	0.430	0.435	0.410	865,300
2024-04-25	0.450	0.455	0.435	0.440	0.414	2,550,300
2024-04-24	0.430	0.445	0.430	0.445	0.419	2,055,300
2024-04-23	0.420	0.430	0.420	0.430	0.405	822,100
2024-04-22	0.415	0.425	0.415	0.415	0.391	434,600
2024-04-19	0.420	0.430	0.415	0.415	0.391	989,000
2024-04-18	0.420	0.420	0.420	0.420	0.396	160,400
2024-04-17	0.420	0.425	0.415	0.420	0.396	555,700
2024-04-16	0.430	0.430	0.415	0.420	0.396	803,900
2024-04-15	0.435	0.440	0.425	0.435	0.410	1,032,700
2024-04-12	0.440	0.445	0.435	0.440	0.414	355,900
2024-04-09	0.435	0.440	0.435	0.440	0.414	337,600
2024-04-08	0.430	0.445	0.430	0.440	0.414	1,247,600
2024-04-05	0.425	0.440	0.425	0.430	0.405	555,000
2024-04-04	0.430	0.430	0.420	0.425	0.400	663,100
2024-04-03	0.430	0.445	0.430	0.430	0.405	1,534,000
2024-04-02	0.420	0.430	0.410	0.430	0.405	1,023,900
2024-04-01	0.405	0.420	0.400	0.415	0.391	1,164,600
2024-03-29	0.405	0.405	0.395	0.400	0.377	870,000
2024-03-27	0.400	0.405	0.400	0.400	0.377	84,600
2024-03-26	0.405	0.405	0.400	0.405	0.381	245,400
2024-03-25	0.405	0.405	0.400	0.405	0.381	132,100
2024-03-22	0.405	0.405	0.405	0.405	0.381	196,100
2024-03-21	0.405	0.405	0.405	0.405	0.381	791,400
2024-03-20	0.405	0.405	0.400	0.400	0.377	72,500
2024-03-19	0.405	0.405	0.400	0.405	0.381	90,800
2024-03-18	0.405	0.405	0.400	0.405	0.381	231,000
2024-03-15	0.405	0.405	0.405	0.405	0.381	114,200
2024-03-14	0.405	0.405	0.405	0.405	0.381	19,000
2024-03-13	0.405	0.405	0.405	0.405	0.381	68,000
2024-03-12	0.400	0.410	0.400	0.400	0.377	141,200
2024-03-11	0.410	0.410	0.400	0.400	0.377	459,900
2024-03-08	0.405	0.405	0.405	0.405	0.381	63,300
2024-03-07	0.405	0.405	0.405	0.405	0.381	117,000
2024-03-06	0.410	0.420	0.405	0.405	0.381	360,300
2024-03-05	0.405	0.410	0.400	0.410	0.386	101,100
2024-03-04	0.400	0.400	0.400	0.400	0.377	148,600
2024-03-01	0.400	0.400	0.395	0.400	0.377	152,500
2024-02-29	0.400	0.400	0.400	0.400	0.377	135,500
2024-02-28	0.410	0.410	0.395	0.400	0.377	609,400
2024-02-27	0.410	0.410	0.405	0.405	0.381	395,400

← NewerPage 11 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.