Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.410	0.410	0.400	0.410	0.386	525,200
2024-02-23	0.420	0.435	0.410	0.410	0.386	2,563,200
2024-02-22	0.400	0.405	0.400	0.400	0.377	225,300
2024-02-21	0.400	0.400	0.400	0.400	0.377	175,500
2024-02-20	0.400	0.405	0.400	0.400	0.377	174,500
2024-02-19	0.405	0.405	0.405	0.405	0.381	75,400
2024-02-16	0.400	0.405	0.400	0.405	0.381	278,500
2024-02-15	0.405	0.405	0.405	0.405	0.381	110,700
2024-02-14	0.405	0.405	0.400	0.400	0.377	98,700
2024-02-13	0.400	0.405	0.400	0.400	0.377	60,100
2024-02-09	0.400	0.400	0.395	0.400	0.377	58,000
2024-02-08	0.395	0.395	0.390	0.390	0.367	51,000
2024-02-07	0.395	0.395	0.390	0.390	0.367	38,700
2024-02-06	0.390	0.395	0.390	0.395	0.372	37,000
2024-02-05	0.390	0.390	0.390	0.390	0.367	69,000
2024-02-02	0.400	0.400	0.395	0.395	0.372	163,200
2024-01-31	0.395	0.400	0.395	0.395	0.372	66,600
2024-01-30	0.405	0.405	0.395	0.395	0.372	222,200
2024-01-29	0.400	0.405	0.395	0.405	0.381	133,600
2024-01-26	0.400	0.400	0.395	0.395	0.372	117,500
2024-01-24	0.390	0.400	0.390	0.395	0.372	145,900
2024-01-23	0.395	0.400	0.390	0.400	0.377	13,900
2024-01-22	0.395	0.395	0.390	0.395	0.372	68,100
2024-01-19	0.395	0.395	0.385	0.395	0.372	433,400
2024-01-18	0.390	0.395	0.385	0.390	0.367	171,100
2024-01-17	0.395	0.400	0.390	0.390	0.367	459,000
2024-01-16	0.400	0.400	0.395	0.400	0.377	936,200
2024-01-15	0.400	0.405	0.400	0.405	0.381	136,000
2024-01-12	0.400	0.405	0.400	0.405	0.381	222,300
2024-01-11	0.405	0.410	0.400	0.405	0.381	736,600
2024-01-10	0.410	0.410	0.405	0.405	0.381	221,400
2024-01-09	0.410	0.415	0.405	0.410	0.386	296,700
2024-01-08	0.415	0.415	0.410	0.410	0.386	383,500
2024-01-05	0.415	0.415	0.405	0.415	0.391	488,500
2024-01-04	0.410	0.410	0.405	0.410	0.386	166,500
2024-01-03	0.405	0.420	0.405	0.405	0.381	566,600
2024-01-02	0.405	0.405	0.405	0.405	0.381	108,300
2023-12-29	0.405	0.405	0.405	0.405	0.381	116,200
2023-12-28	0.410	0.410	0.405	0.405	0.381	98,000
2023-12-27	0.415	0.415	0.405	0.410	0.386	276,600
2023-12-26	0.405	0.415	0.405	0.415	0.391	290,500
2023-12-22	0.405	0.405	0.405	0.405	0.381	26,200
2023-12-21	0.410	0.410	0.405	0.405	0.381	97,400
2023-12-20	0.415	0.420	0.410	0.410	0.386	712,900
2023-12-19	0.420	0.420	0.415	0.415	0.391	528,100
2023-12-18	0.410	0.420	0.410	0.420	0.396	122,900
2023-12-15	0.410	0.410	0.410	0.410	0.386	194,000
2023-12-14	0.415	0.415	0.405	0.410	0.386	142,600
2023-12-13	0.405	0.405	0.405	0.405	0.381	27,700
2023-12-12	0.400	0.405	0.400	0.405	0.381	285,500
2023-12-11	0.400	0.405	0.400	0.405	0.381	125,700
2023-12-08	0.400	0.405	0.400	0.405	0.381	216,000
2023-12-07	0.405	0.410	0.405	0.405	0.381	91,000
2023-12-06	0.400	0.410	0.400	0.405	0.381	31,000
2023-12-05	0.405	0.405	0.400	0.405	0.381	159,000
2023-12-04	0.400	0.410	0.400	0.405	0.381	292,200
2023-12-01	0.400	0.405	0.400	0.400	0.377	438,800
2023-11-30	0.440	0.440	0.390	0.400	0.377	3,767,300
2023-11-29	0.435	0.440	0.430	0.435	0.403	448,200
2023-11-28	0.430	0.435	0.425	0.425	0.393	981,100

← NewerPage 12 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.