Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.385	0.385	0.380	0.380	0.347	108,000
2022-05-18	0.380	0.390	0.380	0.385	0.352	83,400
2022-05-17	0.380	0.380	0.380	0.380	0.347	42,700
2022-05-13	0.380	0.380	0.380	0.380	0.347	88,000
2022-05-12	0.375	0.380	0.375	0.380	0.347	225,700
2022-05-11	0.385	0.385	0.375	0.375	0.343	478,000
2022-05-10	0.395	0.395	0.385	0.385	0.352	68,100
2022-05-09	0.400	0.400	0.390	0.390	0.356	119,600
2022-05-06	0.410	0.410	0.400	0.400	0.366	62,500
2022-05-05	0.410	0.410	0.400	0.405	0.370	77,500
2022-04-29	0.415	0.415	0.405	0.405	0.370	71,000
2022-04-28	0.415	0.415	0.410	0.410	0.375	54,000
2022-04-27	0.420	0.420	0.410	0.410	0.375	1,761,400
2022-04-26	0.420	0.430	0.420	0.425	0.388	583,500
2022-04-25	0.430	0.430	0.420	0.420	0.384	1,130,400
2022-04-22	0.435	0.440	0.430	0.440	0.402	927,400
2022-04-21	0.435	0.445	0.435	0.445	0.407	569,400
2022-04-20	0.435	0.440	0.430	0.440	0.402	1,396,700
2022-04-18	0.420	0.440	0.420	0.440	0.402	1,068,000
2022-04-15	0.430	0.430	0.420	0.430	0.393	723,400
2022-04-14	0.400	0.430	0.400	0.430	0.393	1,544,100
2022-04-13	0.400	0.415	0.400	0.410	0.375	393,400
2022-04-12	0.415	0.415	0.400	0.405	0.370	612,600
2022-04-11	0.410	0.415	0.410	0.415	0.379	378,100
2022-04-08	0.390	0.415	0.390	0.415	0.379	434,300
2022-04-07	0.390	0.395	0.390	0.390	0.356	79,000
2022-04-06	0.390	0.395	0.385	0.395	0.361	178,200
2022-04-05	0.390	0.395	0.385	0.395	0.361	229,100
2022-04-04	0.390	0.390	0.385	0.385	0.352	82,000
2022-04-01	0.385	0.390	0.385	0.390	0.356	187,500
2022-03-31	0.385	0.390	0.385	0.390	0.356	24,500
2022-03-30	0.390	0.395	0.385	0.385	0.352	101,700
2022-03-29	0.390	0.390	0.390	0.390	0.356	16,700
2022-03-28	0.395	0.395	0.390	0.390	0.356	136,200
2022-03-25	0.400	0.400	0.390	0.395	0.361	102,800
2022-03-24	0.400	0.400	0.385	0.385	0.352	303,400
2022-03-23	0.375	0.390	0.375	0.390	0.356	271,900
2022-03-22	0.375	0.395	0.375	0.380	0.347	104,200
2022-03-21	0.385	0.390	0.385	0.390	0.356	71,900
2022-03-18	0.370	0.385	0.370	0.385	0.352	74,800
2022-03-17	0.395	0.395	0.375	0.375	0.343	40,000
2022-03-16	0.375	0.385	0.375	0.385	0.352	93,500
2022-03-15	0.380	0.380	0.365	0.365	0.334	149,300
2022-03-14	0.375	0.380	0.375	0.380	0.347	14,000
2022-03-11	0.375	0.390	0.370	0.390	0.356	72,200
2022-03-10	0.380	0.380	0.375	0.375	0.343	142,300
2022-03-09	0.370	0.380	0.370	0.380	0.347	509,600
2022-03-08	0.370	0.370	0.370	0.370	0.338	52,500
2022-03-07	0.390	0.390	0.375	0.380	0.347	173,000
2022-03-04	0.400	0.400	0.390	0.390	0.356	838,900
2022-03-03	0.400	0.405	0.400	0.405	0.370	366,500
2022-03-02	0.395	0.420	0.395	0.410	0.375	483,000
2022-03-01	0.405	0.405	0.395	0.395	0.361	115,900
2022-02-28	0.410	0.430	0.410	0.415	0.379	1,149,200
2022-02-25	0.395	0.410	0.395	0.400	0.366	289,500
2022-02-24	0.410	0.410	0.395	0.405	0.370	538,800
2022-02-23	0.410	0.430	0.410	0.415	0.379	327,800
2022-02-22	0.430	0.435	0.405	0.405	0.370	1,214,400
2022-02-21	0.435	0.435	0.425	0.430	0.393	294,700
2022-02-18	0.440	0.445	0.430	0.440	0.402	263,000

← NewerPage 19 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.