Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	0.385	0.385	0.380	0.380	0.352	76,200
2023-05-25	0.385	0.385	0.385	0.385	0.356	5,000
2023-05-24	0.380	0.380	0.380	0.380	0.352	14,000
2023-05-23	0.385	0.385	0.385	0.385	0.356	11,000
2023-05-22	0.385	0.385	0.380	0.380	0.352	52,500
2023-05-19	0.385	0.385	0.385	0.385	0.356	27,500
2023-05-18	0.380	0.385	0.380	0.380	0.352	24,300
2023-05-17	0.385	0.385	0.380	0.380	0.352	77,700
2023-05-16	0.385	0.390	0.385	0.390	0.361	26,400
2023-05-15	0.380	0.395	0.380	0.395	0.366	1,731,900
2023-05-12	0.390	0.390	0.380	0.380	0.352	39,300
2023-05-11	0.385	0.385	0.380	0.385	0.356	108,000
2023-05-10	0.385	0.390	0.385	0.385	0.356	50,500
2023-05-09	0.400	0.400	0.385	0.385	0.356	893,300
2023-05-08	0.385	0.400	0.385	0.400	0.370	50,100
2023-05-05	0.385	0.385	0.380	0.385	0.356	224,600
2023-05-03	0.390	0.400	0.390	0.390	0.361	1,098,300
2023-04-28	0.395	0.395	0.385	0.390	0.361	135,400
2023-04-27	0.400	0.400	0.400	0.400	0.370	17,200
2023-04-26	0.390	0.400	0.390	0.395	0.366	68,900
2023-04-25	0.395	0.395	0.385	0.385	0.356	134,900
2023-04-20	0.395	0.400	0.395	0.400	0.370	115,800
2023-04-19	0.405	0.405	0.395	0.405	0.375	54,300
2023-04-18	0.410	0.410	0.395	0.405	0.375	788,200
2023-04-17	0.390	0.415	0.390	0.415	0.384	385,000
2023-04-14	0.390	0.400	0.390	0.390	0.361	159,400
2023-04-13	0.390	0.390	0.385	0.385	0.356	14,000
2023-04-12	0.385	0.390	0.385	0.390	0.361	268,100
2023-04-10	0.395	0.395	0.390	0.390	0.361	36,800
2023-04-07	0.390	0.395	0.390	0.395	0.366	28,800
2023-04-06	0.390	0.395	0.390	0.390	0.361	70,400
2023-04-05	0.390	0.390	0.385	0.390	0.361	160,000
2023-04-04	0.390	0.390	0.385	0.385	0.356	119,200
2023-04-03	0.390	0.395	0.385	0.390	0.361	180,700
2023-03-31	0.395	0.395	0.385	0.390	0.361	117,900
2023-03-30	0.395	0.395	0.395	0.395	0.366	225,000
2023-03-29	0.390	0.400	0.390	0.400	0.370	27,000
2023-03-28	0.390	0.400	0.390	0.400	0.370	1,045,900
2023-03-27	0.390	0.390	0.385	0.385	0.356	135,000
2023-03-24	0.385	0.390	0.385	0.390	0.361	118,300
2023-03-23	0.395	0.395	0.395	0.395	0.366	10,000
2023-03-22	0.400	0.400	0.395	0.395	0.366	91,300
2023-03-20	0.395	0.400	0.390	0.400	0.370	640,300
2023-03-17	0.400	0.405	0.395	0.395	0.366	41,500
2023-03-16	0.390	0.400	0.390	0.400	0.370	43,700
2023-03-15	0.390	0.395	0.385	0.395	0.366	375,700
2023-03-14	0.395	0.400	0.390	0.390	0.361	228,400
2023-03-13	0.410	0.415	0.395	0.400	0.370	2,352,800
2023-03-10	0.415	0.415	0.410	0.415	0.384	970,600
2023-03-09	0.430	0.430	0.415	0.420	0.389	357,300
2023-03-08	0.420	0.430	0.420	0.420	0.389	2,319,500
2023-03-07	0.425	0.430	0.420	0.420	0.389	1,046,400
2023-03-06	0.430	0.430	0.425	0.430	0.398	411,800
2023-03-03	0.420	0.435	0.420	0.430	0.398	2,363,800
2023-03-02	0.415	0.425	0.415	0.425	0.393	2,212,000
2023-03-01	0.415	0.415	0.410	0.415	0.384	1,962,700
2023-02-28	0.425	0.425	0.395	0.400	0.370	2,872,300
2023-02-27	0.430	0.445	0.430	0.435	0.403	4,397,000
2023-02-24	0.430	0.435	0.425	0.425	0.393	1,513,600
2023-02-23	0.420	0.435	0.420	0.425	0.393	2,027,900

← NewerPage 15 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.