Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.440	0.440	0.430	0.430	0.398	1,092,300
2023-11-24	0.450	0.455	0.440	0.440	0.407	632,900
2023-11-23	0.465	0.465	0.450	0.450	0.416	851,900
2023-11-22	0.460	0.465	0.455	0.455	0.421	1,633,400
2023-11-21	0.445	0.460	0.445	0.455	0.421	1,245,100
2023-11-20	0.445	0.450	0.440	0.445	0.412	249,100
2023-11-17	0.445	0.445	0.435	0.445	0.412	425,800
2023-11-16	0.450	0.450	0.440	0.445	0.412	472,800
2023-11-15	0.440	0.450	0.440	0.450	0.416	805,800
2023-11-14	0.430	0.440	0.430	0.435	0.403	376,300
2023-11-10	0.435	0.435	0.425	0.430	0.398	481,300
2023-11-09	0.430	0.435	0.425	0.430	0.398	613,200
2023-11-08	0.435	0.440	0.430	0.430	0.398	780,900
2023-11-07	0.440	0.440	0.435	0.435	0.403	311,100
2023-11-06	0.440	0.460	0.440	0.440	0.407	3,244,900
2023-11-03	0.435	0.445	0.435	0.435	0.403	2,658,600
2023-11-02	0.430	0.435	0.425	0.435	0.403	353,000
2023-11-01	0.435	0.435	0.420	0.425	0.393	596,900
2023-10-31	0.430	0.435	0.430	0.430	0.398	682,300
2023-10-30	0.425	0.435	0.425	0.430	0.398	1,721,600
2023-10-27	0.425	0.430	0.425	0.425	0.393	2,166,400
2023-10-26	0.425	0.425	0.420	0.425	0.393	260,000
2023-10-25	0.420	0.425	0.420	0.420	0.389	446,700
2023-10-24	0.420	0.420	0.415	0.420	0.389	1,009,100
2023-10-23	0.420	0.420	0.410	0.410	0.379	397,400
2023-10-20	0.415	0.420	0.410	0.420	0.389	210,400
2023-10-19	0.415	0.425	0.415	0.415	0.384	1,720,700
2023-10-18	0.420	0.425	0.410	0.410	0.379	548,900
2023-10-17	0.420	0.425	0.420	0.420	0.389	182,800
2023-10-16	0.430	0.430	0.420	0.420	0.389	2,257,400
2023-10-13	0.430	0.435	0.430	0.430	0.398	380,200
2023-10-12	0.430	0.435	0.430	0.435	0.403	229,000
2023-10-11	0.430	0.435	0.420	0.430	0.398	483,400
2023-10-10	0.430	0.430	0.415	0.420	0.389	1,221,000
2023-10-09	0.430	0.435	0.430	0.435	0.403	328,200
2023-10-06	0.445	0.445	0.435	0.435	0.403	754,100
2023-10-05	0.440	0.445	0.440	0.445	0.412	344,800
2023-10-04	0.440	0.440	0.435	0.435	0.403	341,900
2023-10-03	0.445	0.460	0.435	0.445	0.412	2,178,700
2023-10-02	0.450	0.455	0.440	0.440	0.407	1,009,600
2023-09-29	0.445	0.450	0.440	0.445	0.412	958,600
2023-09-27	0.455	0.455	0.445	0.445	0.412	1,405,600
2023-09-26	0.460	0.470	0.455	0.460	0.426	3,596,100
2023-09-25	0.450	0.465	0.445	0.460	0.426	5,337,000
2023-09-22	0.445	0.445	0.435	0.440	0.407	687,700
2023-09-21	0.445	0.445	0.430	0.440	0.407	1,112,300
2023-09-20	0.445	0.445	0.440	0.440	0.407	1,085,500
2023-09-19	0.440	0.455	0.435	0.440	0.407	7,278,900
2023-09-18	0.415	0.435	0.415	0.430	0.398	554,900
2023-09-15	0.420	0.430	0.415	0.415	0.384	327,700
2023-09-14	0.410	0.435	0.410	0.425	0.393	943,900
2023-09-13	0.400	0.415	0.400	0.410	0.379	490,600
2023-09-12	0.400	0.400	0.400	0.400	0.370	250,000
2023-09-11	0.405	0.410	0.400	0.400	0.370	187,000
2023-09-08	0.405	0.410	0.400	0.405	0.375	388,700
2023-09-07	0.410	0.410	0.405	0.405	0.375	55,400
2023-09-06	0.405	0.410	0.405	0.405	0.375	82,300
2023-09-05	0.420	0.420	0.405	0.405	0.375	399,300
2023-09-04	0.410	0.425	0.405	0.415	0.384	431,500
2023-09-01	0.410	0.415	0.400	0.405	0.375	569,000

← NewerPage 13 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.