Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.420	0.425	0.405	0.410	0.379	882,600
2023-08-29	0.415	0.450	0.405	0.425	0.393	2,985,200
2023-08-28	0.395	0.415	0.395	0.405	0.375	1,042,000
2023-08-25	0.390	0.395	0.385	0.390	0.361	188,100
2023-08-24	0.390	0.400	0.385	0.385	0.356	878,400
2023-08-22	0.370	0.385	0.370	0.370	0.342	221,400
2023-08-21	0.360	0.365	0.360	0.365	0.338	267,200
2023-08-18	0.370	0.370	0.365	0.365	0.338	39,200
2023-08-17	0.370	0.370	0.370	0.370	0.342	85,300
2023-08-16	0.375	0.380	0.375	0.375	0.347	40,200
2023-08-15	0.370	0.385	0.365	0.385	0.356	80,600
2023-08-14	0.370	0.370	0.370	0.370	0.342	62,800
2023-08-11	0.370	0.370	0.370	0.370	0.342	16,700
2023-08-10	0.370	0.370	0.370	0.370	0.342	24,700
2023-08-08	0.380	0.380	0.380	0.380	0.352	169,700
2023-08-07	0.370	0.370	0.370	0.370	0.342	37,000
2023-08-04	0.375	0.380	0.375	0.380	0.352	5,200
2023-08-03	0.370	0.370	0.370	0.370	0.342	12,000
2023-08-02	0.370	0.370	0.365	0.365	0.338	53,000
2023-08-01	0.370	0.370	0.365	0.365	0.338	73,700
2023-07-31	0.365	0.370	0.365	0.370	0.342	155,800
2023-07-28	0.365	0.365	0.365	0.365	0.338	98,200
2023-07-27	0.370	0.370	0.360	0.360	0.333	828,600
2023-07-26	0.370	0.375	0.365	0.370	0.342	98,300
2023-07-25	0.370	0.370	0.370	0.370	0.342	73,000
2023-07-24	0.370	0.375	0.370	0.370	0.342	134,400
2023-07-21	0.370	0.370	0.370	0.370	0.342	34,800
2023-07-20	0.370	0.375	0.365	0.365	0.338	255,300
2023-07-18	0.380	0.380	0.365	0.365	0.338	495,700
2023-07-17	0.375	0.385	0.375	0.380	0.352	31,900
2023-07-14	0.375	0.385	0.375	0.385	0.356	13,200
2023-07-13	0.380	0.380	0.375	0.375	0.347	40,000
2023-07-12	0.375	0.385	0.375	0.380	0.352	46,100
2023-07-11	0.375	0.385	0.375	0.375	0.347	120,200
2023-07-10	0.390	0.390	0.380	0.380	0.352	42,500
2023-07-07	0.385	0.390	0.380	0.380	0.352	29,800
2023-07-06	0.380	0.385	0.380	0.380	0.352	101,200
2023-07-05	0.375	0.380	0.370	0.370	0.342	28,600
2023-07-04	0.375	0.375	0.370	0.370	0.342	137,600
2023-07-03	0.375	0.375	0.375	0.375	0.347	29,400
2023-06-28	0.375	0.380	0.375	0.375	0.347	42,100
2023-06-27	0.380	0.380	0.375	0.375	0.347	30,800
2023-06-26	0.370	0.375	0.370	0.370	0.342	63,800
2023-06-23	0.370	0.375	0.370	0.370	0.342	118,900
2023-06-22	0.370	0.375	0.370	0.375	0.347	48,700
2023-06-21	0.375	0.390	0.370	0.370	0.342	36,300
2023-06-20	0.370	0.385	0.370	0.375	0.347	11,800
2023-06-16	0.380	0.380	0.375	0.375	0.347	45,000
2023-06-15	0.375	0.385	0.375	0.375	0.347	62,700
2023-06-14	0.385	0.390	0.370	0.375	0.347	137,200
2023-06-13	0.385	0.390	0.380	0.390	0.361	23,000
2023-06-12	0.385	0.385	0.385	0.385	0.356	10,000
2023-06-09	0.380	0.385	0.380	0.380	0.352	407,600
2023-06-08	0.375	0.375	0.375	0.375	0.347	84,000
2023-06-07	0.375	0.375	0.375	0.375	0.347	80,000
2023-06-02	0.375	0.380	0.375	0.375	0.347	157,000
2023-06-01	0.380	0.380	0.370	0.375	0.347	286,300
2023-05-31	0.380	0.385	0.380	0.380	0.352	58,100
2023-05-30	0.380	0.380	0.380	0.380	0.352	90,000
2023-05-29	0.385	0.385	0.375	0.380	0.352	202,500

← NewerPage 14 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.