Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.295	0.295	0.285	0.285	0.285	703,500
2026-02-03	0.300	0.300	0.290	0.295	0.295	446,800
2026-01-30	0.300	0.300	0.295	0.300	0.300	173,800
2026-01-29	0.300	0.300	0.295	0.300	0.300	299,200
2026-01-28	0.300	0.305	0.295	0.300	0.300	799,900
2026-01-27	0.300	0.305	0.300	0.300	0.300	342,100
2026-01-26	0.300	0.300	0.300	0.300	0.300	295,700
2026-01-23	0.300	0.305	0.300	0.300	0.300	253,100
2026-01-22	0.300	0.300	0.300	0.300	0.300	139,400
2026-01-21	0.295	0.300	0.295	0.300	0.300	88,500
2026-01-20	0.300	0.300	0.300	0.300	0.300	162,700
2026-01-19	0.305	0.305	0.305	0.305	0.305	46,100
2026-01-16	0.305	0.305	0.300	0.305	0.305	149,000
2026-01-15	0.305	0.310	0.300	0.305	0.305	986,800
2026-01-14	0.305	0.310	0.305	0.310	0.310	190,300
2026-01-13	0.305	0.310	0.305	0.310	0.310	321,500
2026-01-12	0.310	0.310	0.305	0.310	0.310	326,100
2026-01-09	0.310	0.315	0.310	0.310	0.310	165,000
2026-01-08	0.305	0.315	0.305	0.315	0.315	325,300
2026-01-07	0.305	0.310	0.305	0.310	0.310	130,900
2026-01-06	0.310	0.310	0.305	0.310	0.310	113,100
2026-01-05	0.305	0.310	0.305	0.310	0.310	226,400
2026-01-02	0.305	0.310	0.305	0.310	0.310	34,400
2026-01-01	0.310	0.310	0.310	0.310	0.310	0
2025-12-31	0.305	0.310	0.305	0.310	0.310	46,700
2025-12-30	0.305	0.310	0.305	0.310	0.310	87,300
2025-12-29	0.305	0.310	0.305	0.305	0.305	177,500
2025-12-26	0.305	0.310	0.300	0.310	0.310	267,200
2025-12-25	0.310	0.310	0.310	0.310	0.310	0
2025-12-24	0.305	0.310	0.305	0.310	0.310	103,000
2025-12-23	0.310	0.310	0.305	0.310	0.310	25,400
2025-12-22	0.305	0.310	0.305	0.310	0.310	59,500
2025-12-19	0.305	0.305	0.305	0.305	0.305	70,000
2025-12-18	0.305	0.305	0.305	0.305	0.305	104,500
2025-12-17	0.305	0.305	0.305	0.305	0.305	235,200
2025-12-16	0.305	0.310	0.305	0.310	0.310	78,900
2025-12-15	0.310	0.310	0.305	0.305	0.305	233,000
2025-12-12	0.310	0.310	0.305	0.310	0.310	642,000
2025-12-11	0.305	0.305	0.305	0.305	0.305	7,000
2025-12-10	0.310	0.315	0.305	0.305	0.305	90,600
2025-12-09	0.315	0.315	0.305	0.310	0.310	158,200
2025-12-08	0.310	0.315	0.310	0.315	0.315	53,000
2025-12-05	0.310	0.320	0.310	0.315	0.315	305,200
2025-12-04	0.320	0.325	0.320	0.320	0.313	382,500
2025-12-03	0.320	0.320	0.315	0.320	0.313	612,100
2025-12-02	0.310	0.320	0.305	0.320	0.313	987,400
2025-12-01	0.310	0.310	0.305	0.305	0.298	149,300
2025-11-28	0.305	0.310	0.305	0.310	0.303	182,500
2025-11-27	0.310	0.310	0.305	0.310	0.303	109,700
2025-11-26	0.315	0.315	0.310	0.310	0.303	224,000
2025-11-25	0.310	0.315	0.310	0.315	0.308	128,600
2025-11-24	0.310	0.320	0.310	0.310	0.303	715,900
2025-11-21	0.310	0.315	0.310	0.310	0.303	408,200
2025-11-20	0.305	0.310	0.305	0.310	0.303	93,400
2025-11-19	0.305	0.305	0.305	0.305	0.298	198,400
2025-11-18	0.315	0.315	0.305	0.305	0.298	896,400
2025-11-17	0.320	0.320	0.315	0.320	0.313	230,700
2025-11-14	0.320	0.325	0.320	0.325	0.317	494,000
2025-11-13	0.315	0.330	0.315	0.330	0.322	1,022,000
2025-11-12	0.305	0.315	0.305	0.315	0.308	337,700

← NewerPage 4 of 5 · 256 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.