Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.440	0.455	0.415	0.420	0.389	5,085,200
2023-02-21	0.450	0.460	0.430	0.445	0.412	3,133,200
2023-02-20	0.450	0.475	0.445	0.450	0.416	3,376,700
2023-02-17	0.475	0.490	0.450	0.450	0.416	4,728,000
2023-02-16	0.480	0.495	0.475	0.475	0.440	3,563,600
2023-02-15	0.470	0.490	0.470	0.480	0.444	14,500,000
2023-02-14	0.470	0.480	0.470	0.475	0.440	2,270,500
2023-02-13	0.470	0.490	0.460	0.470	0.435	3,450,500
2023-02-10	0.440	0.470	0.440	0.470	0.435	4,215,600
2023-02-09	0.435	0.445	0.435	0.440	0.407	1,517,800
2023-02-08	0.440	0.440	0.435	0.435	0.403	1,654,100
2023-02-07	0.445	0.445	0.435	0.435	0.403	644,700
2023-02-03	0.430	0.455	0.430	0.445	0.412	3,621,800
2023-02-02	0.415	0.430	0.410	0.430	0.398	1,705,000
2023-01-31	0.405	0.405	0.405	0.405	0.375	253,400
2023-01-30	0.410	0.410	0.405	0.410	0.379	80,000
2023-01-27	0.415	0.415	0.400	0.415	0.384	265,900
2023-01-26	0.390	0.415	0.390	0.410	0.379	941,100
2023-01-25	0.390	0.390	0.390	0.390	0.361	53,000
2023-01-20	0.390	0.390	0.385	0.390	0.361	55,300
2023-01-19	0.390	0.390	0.390	0.390	0.361	3,000
2023-01-18	0.390	0.390	0.390	0.390	0.361	39,000
2023-01-17	0.395	0.395	0.390	0.390	0.361	16,800
2023-01-16	0.390	0.390	0.385	0.385	0.356	110,000
2023-01-13	0.395	0.395	0.390	0.390	0.361	26,200
2023-01-12	0.390	0.390	0.385	0.385	0.356	60,000
2023-01-11	0.395	0.400	0.395	0.395	0.366	46,000
2023-01-10	0.395	0.395	0.395	0.395	0.366	36,000
2023-01-09	0.390	0.390	0.385	0.390	0.361	52,900
2023-01-06	0.385	0.385	0.380	0.380	0.352	86,000
2023-01-05	0.390	0.390	0.385	0.385	0.356	41,100
2023-01-04	0.395	0.395	0.390	0.390	0.361	75,400
2023-01-03	0.400	0.400	0.395	0.395	0.366	120,500
2022-12-30	0.405	0.410	0.400	0.405	0.375	554,300
2022-12-29	0.390	0.390	0.385	0.390	0.361	104,500
2022-12-28	0.395	0.410	0.395	0.395	0.361	577,300
2022-12-27	0.395	0.395	0.390	0.390	0.356	228,000
2022-12-23	0.390	0.390	0.380	0.380	0.347	220,700
2022-12-22	0.395	0.400	0.390	0.390	0.356	114,500
2022-12-21	0.395	0.395	0.390	0.390	0.356	121,000
2022-12-20	0.385	0.395	0.385	0.390	0.356	105,000
2022-12-19	0.390	0.390	0.385	0.385	0.352	38,000
2022-12-16	0.390	0.400	0.385	0.400	0.366	38,000
2022-12-15	0.400	0.400	0.390	0.400	0.366	125,800
2022-12-14	0.400	0.400	0.390	0.400	0.366	114,200
2022-12-13	0.415	0.415	0.410	0.410	0.375	22,100
2022-12-12	0.410	0.420	0.410	0.410	0.375	402,000
2022-12-09	0.390	0.400	0.385	0.400	0.366	235,100
2022-12-08	0.400	0.400	0.380	0.385	0.352	194,000
2022-12-07	0.390	0.390	0.390	0.390	0.356	15,000
2022-12-06	0.390	0.390	0.390	0.390	0.356	20,600
2022-12-05	0.395	0.395	0.390	0.390	0.356	126,800
2022-12-02	0.380	0.385	0.375	0.385	0.352	71,900
2022-12-01	0.380	0.380	0.375	0.380	0.347	153,300
2022-11-30	0.390	0.390	0.375	0.380	0.347	136,000
2022-11-29	0.390	0.390	0.390	0.390	0.356	5,000
2022-11-25	0.395	0.395	0.380	0.390	0.356	304,300
2022-11-24	0.395	0.395	0.395	0.395	0.361	104,000
2022-11-23	0.395	0.395	0.395	0.395	0.361	6,300
2022-11-22	0.400	0.400	0.390	0.395	0.361	93,100

← NewerPage 16 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.