Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.350	0.355	0.350	0.350	0.320	32,400
2022-08-18	0.350	0.350	0.345	0.350	0.320	37,800
2022-08-17	0.360	0.360	0.355	0.355	0.324	30,200
2022-08-16	0.340	0.355	0.340	0.355	0.324	500
2022-08-15	0.345	0.345	0.335	0.335	0.306	138,000
2022-08-12	0.340	0.340	0.340	0.340	0.311	18,700
2022-08-10	0.345	0.345	0.340	0.340	0.311	76,900
2022-08-08	0.360	0.360	0.350	0.350	0.320	84,200
2022-08-05	0.355	0.360	0.355	0.360	0.329	102,000
2022-08-04	0.345	0.355	0.345	0.355	0.324	227,700
2022-08-03	0.340	0.340	0.340	0.340	0.311	8,000
2022-08-02	0.340	0.345	0.340	0.340	0.311	82,100
2022-08-01	0.340	0.345	0.340	0.345	0.315	50,000
2022-07-29	0.335	0.340	0.335	0.340	0.311	102,200
2022-07-28	0.345	0.345	0.340	0.340	0.311	159,600
2022-07-27	0.335	0.355	0.335	0.340	0.311	113,400
2022-07-26	0.335	0.335	0.335	0.335	0.306	41,000
2022-07-25	0.350	0.350	0.335	0.335	0.306	52,500
2022-07-22	0.340	0.355	0.340	0.340	0.311	70,600
2022-07-21	0.330	0.340	0.320	0.340	0.311	75,100
2022-07-20	0.335	0.335	0.330	0.330	0.302	18,000
2022-07-19	0.340	0.340	0.325	0.325	0.297	63,300
2022-07-18	0.315	0.335	0.310	0.335	0.306	127,100
2022-07-15	0.315	0.315	0.310	0.315	0.288	33,100
2022-07-14	0.315	0.315	0.315	0.315	0.288	54,700
2022-07-13	0.315	0.315	0.315	0.315	0.288	14,200
2022-07-12	0.335	0.335	0.320	0.325	0.297	298,000
2022-07-07	0.345	0.345	0.330	0.335	0.306	204,100
2022-07-06	0.350	0.350	0.345	0.345	0.315	21,400
2022-07-05	0.360	0.360	0.350	0.350	0.320	171,000
2022-07-01	0.360	0.360	0.360	0.360	0.329	1,000
2022-06-30	0.360	0.360	0.355	0.360	0.329	20,000
2022-06-29	0.360	0.360	0.360	0.360	0.329	39,000
2022-06-28	0.360	0.360	0.355	0.355	0.324	100,000
2022-06-27	0.360	0.360	0.360	0.360	0.329	13,000
2022-06-24	0.360	0.360	0.355	0.360	0.329	154,000
2022-06-23	0.360	0.365	0.355	0.360	0.329	530,400
2022-06-22	0.370	0.370	0.370	0.370	0.338	2,000
2022-06-21	0.365	0.370	0.365	0.370	0.338	28,000
2022-06-20	0.365	0.370	0.365	0.370	0.338	318,700
2022-06-17	0.370	0.370	0.365	0.370	0.338	342,300
2022-06-16	0.370	0.370	0.370	0.370	0.338	142,000
2022-06-15	0.365	0.370	0.365	0.365	0.334	380,800
2022-06-14	0.370	0.370	0.365	0.365	0.334	327,100
2022-06-13	0.375	0.375	0.370	0.370	0.338	444,600
2022-06-10	0.370	0.370	0.365	0.370	0.338	267,900
2022-06-09	0.375	0.385	0.370	0.370	0.338	411,300
2022-06-08	0.380	0.380	0.380	0.380	0.347	203,700
2022-06-07	0.380	0.380	0.380	0.380	0.347	9,000
2022-06-03	0.380	0.385	0.375	0.380	0.347	235,000
2022-06-02	0.370	0.375	0.365	0.375	0.343	154,100
2022-06-01	0.370	0.370	0.370	0.370	0.338	34,400
2022-05-31	0.365	0.370	0.365	0.370	0.338	102,400
2022-05-30	0.380	0.380	0.365	0.365	0.334	654,000
2022-05-27	0.375	0.375	0.375	0.375	0.343	43,800
2022-05-26	0.380	0.380	0.375	0.375	0.343	107,100
2022-05-25	0.370	0.385	0.370	0.385	0.352	675,700
2022-05-24	0.385	0.385	0.375	0.375	0.343	171,900
2022-05-23	0.385	0.385	0.380	0.385	0.352	185,000
2022-05-20	0.375	0.390	0.375	0.385	0.352	1,686,300

← NewerPage 18 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.