Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.305	0.310	0.305	0.310	0.303	102,700
2025-11-10	0.310	0.310	0.305	0.305	0.298	202,300
2025-11-07	0.310	0.310	0.305	0.310	0.303	191,500
2025-11-06	0.315	0.315	0.310	0.310	0.303	388,100
2025-11-05	0.315	0.320	0.310	0.315	0.308	826,100
2025-11-04	0.305	0.315	0.305	0.315	0.308	1,246,000
2025-11-03	0.305	0.305	0.305	0.305	0.298	497,200
2025-10-31	0.305	0.310	0.305	0.310	0.303	632,700
2025-10-30	0.310	0.310	0.305	0.310	0.303	139,000
2025-10-29	0.310	0.310	0.305	0.310	0.303	65,700
2025-10-28	0.305	0.310	0.305	0.310	0.303	166,700
2025-10-27	0.305	0.310	0.305	0.310	0.303	137,200
2025-10-24	0.300	0.305	0.300	0.305	0.298	531,400
2025-10-23	0.300	0.305	0.300	0.300	0.293	512,400
2025-10-22	0.300	0.305	0.300	0.300	0.293	796,700
2025-10-21	0.300	0.305	0.300	0.305	0.298	304,800
2025-10-17	0.295	0.305	0.295	0.300	0.293	1,177,200
2025-10-16	0.300	0.300	0.295	0.295	0.288	1,007,600
2025-10-15	0.300	0.300	0.295	0.300	0.293	151,700
2025-10-14	0.305	0.305	0.300	0.300	0.293	1,265,200
2025-10-13	0.300	0.305	0.300	0.300	0.293	406,300
2025-10-10	0.305	0.310	0.305	0.310	0.303	517,800
2025-10-09	0.305	0.305	0.300	0.300	0.293	439,500
2025-10-08	0.305	0.310	0.300	0.310	0.303	710,400
2025-10-07	0.300	0.305	0.295	0.305	0.298	180,500
2025-10-06	0.305	0.305	0.300	0.300	0.293	403,200
2025-10-03	0.300	0.305	0.300	0.305	0.298	379,900
2025-10-02	0.295	0.305	0.295	0.300	0.293	769,400
2025-10-01	0.300	0.300	0.295	0.295	0.288	471,800
2025-09-30	0.300	0.300	0.295	0.300	0.293	584,900
2025-09-29	0.300	0.305	0.300	0.305	0.298	127,100
2025-09-26	0.305	0.310	0.300	0.310	0.303	391,200
2025-09-25	0.300	0.310	0.300	0.310	0.303	408,900
2025-09-24	0.295	0.300	0.290	0.300	0.293	791,600
2025-09-23	0.290	0.295	0.290	0.295	0.288	168,600
2025-09-22	0.290	0.295	0.290	0.290	0.283	494,300
2025-09-19	0.290	0.295	0.290	0.290	0.283	351,500
2025-09-18	0.295	0.295	0.290	0.295	0.288	465,600
2025-09-17	0.290	0.295	0.290	0.295	0.288	376,600
2025-09-12	0.290	0.295	0.290	0.295	0.288	1,072,500
2025-09-11	0.290	0.290	0.290	0.290	0.283	513,000
2025-09-10	0.290	0.295	0.290	0.290	0.283	475,800
2025-09-09	0.295	0.295	0.290	0.290	0.283	29,100
2025-09-08	0.290	0.295	0.290	0.295	0.288	351,100
2025-09-04	0.295	0.295	0.290	0.290	0.283	254,800
2025-09-03	0.300	0.300	0.290	0.295	0.288	1,709,500
2025-09-02	0.300	0.300	0.295	0.300	0.293	575,300
2025-08-29	0.300	0.305	0.300	0.305	0.298	270,600
2025-08-28	0.300	0.305	0.300	0.305	0.298	398,200
2025-08-27	0.305	0.305	0.300	0.300	0.293	366,100
2025-08-26	0.310	0.315	0.305	0.305	0.298	451,200
2025-08-25	0.310	0.315	0.305	0.315	0.308	1,427,400
2025-08-22	0.305	0.310	0.300	0.310	0.303	2,378,500
2025-08-21	0.310	0.310	0.310	0.310	0.303	117,300
2025-08-20	0.310	0.310	0.310	0.310	0.303	372,800
2025-08-19	0.310	0.310	0.310	0.310	0.303	61,000
2025-08-18	0.310	0.315	0.310	0.310	0.303	741,800
2025-08-15	0.310	0.310	0.305	0.305	0.298	213,000
2025-08-14	0.315	0.315	0.310	0.310	0.303	295,700
2025-08-13	0.315	0.320	0.315	0.315	0.308	307,000

← NewerPage 5 of 21 · 1,220 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.