Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.400	0.400	0.390	0.395	0.361	93,100
2022-11-21	0.400	0.400	0.395	0.395	0.361	82,500
2022-11-17	0.400	0.400	0.400	0.400	0.366	367,800
2022-11-16	0.395	0.405	0.395	0.400	0.366	88,700
2022-11-15	0.390	0.390	0.390	0.390	0.356	176,000
2022-11-14	0.400	0.400	0.390	0.395	0.361	98,000
2022-11-11	0.395	0.400	0.395	0.400	0.366	138,500
2022-11-10	0.400	0.400	0.390	0.390	0.356	15,600
2022-11-09	0.380	0.400	0.380	0.400	0.366	227,400
2022-11-08	0.375	0.375	0.375	0.375	0.343	50,100
2022-11-07	0.380	0.380	0.375	0.375	0.343	177,300
2022-11-04	0.375	0.380	0.375	0.375	0.343	111,100
2022-11-03	0.370	0.370	0.370	0.370	0.338	113,600
2022-11-02	0.370	0.380	0.365	0.365	0.334	258,600
2022-11-01	0.370	0.370	0.370	0.370	0.338	129,900
2022-10-31	0.365	0.375	0.365	0.370	0.338	77,500
2022-10-28	0.365	0.365	0.365	0.365	0.334	34,300
2022-10-27	0.365	0.370	0.365	0.365	0.334	125,100
2022-10-26	0.365	0.365	0.365	0.365	0.334	110,600
2022-10-25	0.360	0.365	0.360	0.365	0.334	78,000
2022-10-21	0.375	0.375	0.365	0.365	0.334	245,500
2022-10-20	0.355	0.380	0.355	0.360	0.329	639,100
2022-10-19	0.340	0.355	0.340	0.355	0.324	367,100
2022-10-18	0.335	0.340	0.335	0.340	0.311	178,400
2022-10-17	0.320	0.335	0.320	0.335	0.306	204,600
2022-10-14	0.315	0.330	0.315	0.325	0.297	172,100
2022-10-13	0.310	0.315	0.310	0.315	0.288	24,500
2022-10-12	0.315	0.315	0.315	0.315	0.288	78,300
2022-10-11	0.315	0.315	0.315	0.315	0.288	16,000
2022-10-07	0.330	0.330	0.320	0.320	0.292	20,500
2022-10-06	0.320	0.330	0.320	0.330	0.302	31,000
2022-10-05	0.315	0.320	0.315	0.320	0.292	38,000
2022-10-04	0.320	0.325	0.315	0.315	0.288	208,400
2022-10-03	0.315	0.340	0.315	0.330	0.302	138,100
2022-09-30	0.345	0.345	0.330	0.330	0.302	37,000
2022-09-29	0.340	0.340	0.330	0.330	0.302	42,700
2022-09-28	0.340	0.340	0.335	0.335	0.306	48,000
2022-09-27	0.340	0.340	0.340	0.340	0.311	16,000
2022-09-26	0.345	0.345	0.340	0.340	0.311	147,900
2022-09-23	0.360	0.360	0.345	0.345	0.315	25,000
2022-09-22	0.350	0.350	0.350	0.350	0.320	26,300
2022-09-21	0.350	0.350	0.350	0.350	0.320	75,000
2022-09-19	0.355	0.360	0.355	0.355	0.324	38,200
2022-09-15	0.350	0.355	0.350	0.355	0.324	46,500
2022-09-14	0.355	0.355	0.355	0.355	0.324	5,000
2022-09-13	0.370	0.370	0.360	0.360	0.329	101,100
2022-09-12	0.360	0.360	0.360	0.360	0.329	22,000
2022-09-09	0.350	0.360	0.350	0.360	0.329	74,000
2022-09-08	0.340	0.345	0.340	0.345	0.315	81,100
2022-09-07	0.350	0.350	0.350	0.350	0.320	21,000
2022-09-06	0.345	0.345	0.345	0.345	0.315	23,400
2022-09-05	0.350	0.355	0.350	0.355	0.324	73,000
2022-09-02	0.350	0.355	0.350	0.355	0.324	40,000
2022-09-01	0.350	0.350	0.350	0.350	0.320	127,000
2022-08-30	0.350	0.355	0.340	0.355	0.324	67,800
2022-08-29	0.360	0.360	0.350	0.350	0.320	101,000
2022-08-26	0.370	0.370	0.370	0.370	0.338	65,500
2022-08-25	0.350	0.380	0.350	0.370	0.338	963,400
2022-08-24	0.335	0.350	0.335	0.350	0.320	55,000
2022-08-23	0.350	0.350	0.335	0.335	0.306	47,200

← NewerPage 17 of 21 · 1,225 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.