Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.430	0.445	0.425	0.445	0.407	1,489,100
2022-02-16	0.430	0.445	0.430	0.430	0.393	1,141,000
2022-02-15	0.440	0.440	0.425	0.430	0.393	430,800
2022-02-14	0.425	0.445	0.425	0.430	0.393	573,200
2022-02-11	0.435	0.435	0.425	0.425	0.388	538,800
2022-02-10	0.445	0.445	0.435	0.435	0.397	380,500
2022-02-09	0.435	0.450	0.430	0.445	0.407	1,133,100
2022-02-08	0.415	0.440	0.415	0.435	0.397	798,000
2022-02-07	0.400	0.410	0.400	0.410	0.375	97,900
2022-02-04	0.395	0.400	0.390	0.400	0.366	240,500
2022-02-03	0.385	0.390	0.385	0.390	0.356	58,200
2022-01-31	0.370	0.385	0.370	0.385	0.352	61,400
2022-01-28	0.375	0.380	0.375	0.380	0.347	109,000
2022-01-27	0.375	0.375	0.370	0.370	0.338	161,900
2022-01-26	0.365	0.375	0.365	0.370	0.338	97,300
2022-01-25	0.385	0.385	0.370	0.370	0.338	312,000
2022-01-24	0.385	0.385	0.385	0.385	0.352	44,800
2022-01-21	0.390	0.390	0.385	0.385	0.352	234,000
2022-01-20	0.390	0.390	0.390	0.390	0.356	80,000
2022-01-19	0.395	0.400	0.390	0.390	0.356	106,800
2022-01-17	0.400	0.400	0.395	0.400	0.366	42,700
2022-01-14	0.405	0.405	0.400	0.400	0.366	121,000
2022-01-13	0.410	0.415	0.410	0.410	0.375	91,900
2022-01-12	0.400	0.410	0.400	0.405	0.370	148,600
2022-01-11	0.410	0.410	0.405	0.405	0.370	179,200
2022-01-10	0.405	0.415	0.405	0.405	0.370	283,900
2022-01-07	0.405	0.405	0.405	0.405	0.370	98,200
2022-01-06	0.415	0.415	0.405	0.405	0.370	66,000
2022-01-05	0.400	0.410	0.400	0.410	0.375	252,600
2022-01-04	0.400	0.400	0.390	0.400	0.366	208,000
2022-01-03	0.400	0.400	0.395	0.400	0.366	112,400
2021-12-31	0.390	0.400	0.385	0.400	0.366	191,200
2021-12-30	0.400	0.400	0.390	0.390	0.356	192,700
2021-12-29	0.385	0.400	0.385	0.400	0.366	521,300
2021-12-28	0.385	0.385	0.380	0.385	0.352	162,800
2021-12-27	0.370	0.380	0.370	0.380	0.347	214,600
2021-12-24	0.375	0.375	0.365	0.370	0.338	133,200
2021-12-23	0.365	0.375	0.360	0.375	0.343	221,500
2021-12-22	0.375	0.375	0.365	0.370	0.338	362,000
2021-12-21	0.375	0.390	0.370	0.370	0.338	395,000
2021-12-20	0.385	0.385	0.380	0.380	0.347	50,300
2021-12-17	0.395	0.400	0.385	0.385	0.352	401,600
2021-12-16	0.395	0.395	0.395	0.395	0.361	58,000
2021-12-15	0.390	0.395	0.385	0.390	0.356	49,200
2021-12-14	0.385	0.385	0.385	0.385	0.352	82,800
2021-12-13	0.380	0.385	0.380	0.385	0.352	88,700
2021-12-10	0.385	0.390	0.385	0.385	0.352	31,000
2021-12-09	0.390	0.400	0.390	0.395	0.361	118,000
2021-12-08	0.385	0.390	0.380	0.385	0.352	120,100
2021-12-07	0.380	0.385	0.380	0.385	0.352	95,900
2021-12-06	0.395	0.395	0.375	0.375	0.343	731,100
2021-12-02	0.405	0.410	0.395	0.395	0.361	540,500
2021-12-01	0.400	0.410	0.400	0.410	0.375	256,500
2021-11-30	0.400	0.420	0.400	0.410	0.375	343,900
2021-11-29	0.410	0.415	0.400	0.405	0.370	677,000
2021-11-26	0.445	0.445	0.400	0.415	0.379	2,277,400
2021-11-25	0.445	0.450	0.440	0.445	0.407	713,300
2021-11-24	0.445	0.450	0.445	0.450	0.411	388,800
2021-11-23	0.445	0.455	0.445	0.450	0.411	270,300
2021-11-22	0.450	0.455	0.445	0.450	0.411	195,500

← NewerPage 20 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.