Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.325	0.325	0.315	0.315	0.308	208,800
2025-08-11	0.315	0.325	0.315	0.325	0.317	1,084,600
2025-08-08	0.310	0.320	0.310	0.315	0.308	455,600
2025-08-07	0.305	0.310	0.305	0.310	0.303	32,300
2025-08-06	0.310	0.320	0.310	0.310	0.303	772,100
2025-08-05	0.315	0.315	0.315	0.315	0.308	182,900
2025-08-04	0.310	0.320	0.305	0.320	0.313	493,400
2025-08-01	0.315	0.315	0.310	0.310	0.303	501,900
2025-07-31	0.310	0.315	0.305	0.315	0.308	225,500
2025-07-30	0.310	0.310	0.305	0.305	0.298	262,000
2025-07-29	0.310	0.310	0.310	0.310	0.303	448,300
2025-07-28	0.315	0.315	0.310	0.310	0.303	255,000
2025-07-25	0.320	0.320	0.315	0.320	0.313	202,400
2025-07-24	0.320	0.325	0.315	0.320	0.313	68,300
2025-07-23	0.310	0.320	0.310	0.320	0.313	498,700
2025-07-22	0.315	0.315	0.310	0.310	0.303	80,500
2025-07-21	0.320	0.320	0.310	0.315	0.308	648,200
2025-07-18	0.315	0.325	0.315	0.325	0.317	268,300
2025-07-17	0.320	0.320	0.310	0.315	0.308	329,600
2025-07-16	0.325	0.325	0.315	0.315	0.308	499,200
2025-07-15	0.330	0.335	0.325	0.325	0.317	273,900
2025-07-14	0.330	0.335	0.330	0.330	0.322	760,300
2025-07-11	0.330	0.335	0.325	0.330	0.322	654,000
2025-07-10	0.325	0.340	0.325	0.330	0.322	1,172,600
2025-07-09	0.330	0.330	0.320	0.330	0.322	726,400
2025-07-08	0.310	0.330	0.310	0.330	0.322	1,559,100
2025-07-07	0.310	0.310	0.305	0.310	0.303	507,800
2025-07-04	0.305	0.310	0.305	0.310	0.303	190,400
2025-07-03	0.305	0.310	0.305	0.310	0.303	57,700
2025-07-02	0.300	0.310	0.300	0.310	0.303	482,000
2025-07-01	0.300	0.305	0.295	0.300	0.293	867,600
2025-06-30	0.300	0.305	0.295	0.295	0.288	556,800
2025-06-26	0.305	0.305	0.300	0.300	0.293	774,200
2025-06-25	0.310	0.310	0.305	0.305	0.298	657,200
2025-06-24	0.305	0.310	0.305	0.310	0.303	327,400
2025-06-23	0.305	0.310	0.300	0.305	0.298	425,600
2025-06-20	0.320	0.320	0.310	0.310	0.303	248,400
2025-06-19	0.320	0.325	0.310	0.325	0.317	1,360,600
2025-06-18	0.300	0.325	0.295	0.320	0.313	1,379,200
2025-06-17	0.300	0.305	0.295	0.300	0.293	564,000
2025-06-16	0.295	0.300	0.295	0.300	0.293	204,300
2025-06-13	0.300	0.300	0.300	0.300	0.293	260,400
2025-06-12	0.300	0.305	0.300	0.305	0.298	198,400
2025-06-11	0.305	0.305	0.300	0.300	0.293	653,500
2025-06-10	0.305	0.305	0.300	0.300	0.293	173,300
2025-06-09	0.305	0.305	0.305	0.305	0.298	162,000
2025-06-06	0.305	0.305	0.305	0.305	0.298	120,900
2025-06-05	0.300	0.305	0.300	0.305	0.298	166,000
2025-06-04	0.300	0.300	0.300	0.300	0.293	178,500
2025-06-03	0.305	0.305	0.300	0.300	0.293	457,700
2025-05-30	0.310	0.310	0.300	0.305	0.298	351,500
2025-05-29	0.315	0.315	0.305	0.310	0.303	314,500
2025-05-28	0.310	0.315	0.305	0.315	0.308	90,600
2025-05-27	0.315	0.315	0.305	0.305	0.298	176,700
2025-05-26	0.310	0.315	0.305	0.315	0.308	88,900
2025-05-23	0.310	0.315	0.310	0.315	0.308	110,100
2025-05-22	0.310	0.315	0.310	0.310	0.303	242,900
2025-05-21	0.315	0.315	0.310	0.310	0.303	261,500
2025-05-20	0.320	0.320	0.315	0.320	0.313	349,000
2025-05-19	0.325	0.325	0.315	0.320	0.313	392,000

← NewerPage 6 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.