Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.325	0.325	0.315	0.320	0.313	392,000
2025-05-16	0.335	0.335	0.330	0.330	0.322	116,100
2025-05-15	0.325	0.340	0.325	0.335	0.327	1,051,200
2025-05-14	0.315	0.325	0.315	0.325	0.317	597,300
2025-05-13	0.315	0.330	0.315	0.320	0.313	313,700
2025-05-09	0.315	0.315	0.315	0.315	0.308	145,900
2025-05-08	0.305	0.320	0.305	0.320	0.313	510,600
2025-05-07	0.305	0.310	0.305	0.310	0.303	133,400
2025-05-06	0.305	0.310	0.305	0.310	0.303	147,000
2025-05-05	0.320	0.320	0.300	0.305	0.298	938,600
2025-05-02	0.315	0.320	0.315	0.320	0.313	69,100
2025-04-30	0.315	0.320	0.310	0.320	0.313	194,500
2025-04-29	0.305	0.315	0.305	0.315	0.308	276,500
2025-04-28	0.300	0.310	0.300	0.305	0.298	130,600
2025-04-25	0.310	0.310	0.300	0.310	0.303	270,400
2025-04-24	0.305	0.310	0.305	0.310	0.303	264,100
2025-04-23	0.300	0.305	0.300	0.305	0.298	355,100
2025-04-22	0.300	0.300	0.295	0.295	0.288	154,300
2025-04-21	0.295	0.305	0.295	0.305	0.298	211,300
2025-04-18	0.300	0.300	0.295	0.300	0.293	251,000
2025-04-17	0.300	0.305	0.295	0.305	0.298	217,000
2025-04-16	0.300	0.305	0.300	0.305	0.298	100,000
2025-04-15	0.300	0.305	0.300	0.300	0.293	784,900
2025-04-14	0.295	0.300	0.295	0.295	0.288	408,000
2025-04-11	0.285	0.295	0.280	0.295	0.288	205,000
2025-04-10	0.285	0.310	0.285	0.295	0.288	2,137,200
2025-04-09	0.280	0.280	0.265	0.275	0.269	1,600,900
2025-04-08	0.290	0.295	0.280	0.290	0.283	1,419,300
2025-04-07	0.300	0.300	0.280	0.290	0.283	2,253,500
2025-04-04	0.315	0.315	0.305	0.310	0.303	1,125,800
2025-04-03	0.315	0.315	0.315	0.315	0.308	373,800
2025-04-02	0.315	0.315	0.315	0.315	0.308	331,700
2025-03-28	0.320	0.325	0.320	0.325	0.317	188,000
2025-03-27	0.320	0.325	0.315	0.325	0.317	687,000
2025-03-26	0.320	0.325	0.320	0.320	0.313	135,500
2025-03-25	0.330	0.330	0.320	0.320	0.313	242,000
2025-03-24	0.320	0.325	0.320	0.325	0.317	111,300
2025-03-21	0.325	0.325	0.320	0.320	0.313	190,800
2025-03-20	0.320	0.325	0.320	0.320	0.313	241,100
2025-03-19	0.320	0.325	0.315	0.320	0.313	341,200
2025-03-17	0.320	0.325	0.320	0.325	0.317	451,200
2025-03-14	0.315	0.320	0.310	0.320	0.313	482,700
2025-03-13	0.310	0.315	0.310	0.315	0.308	936,900
2025-03-12	0.315	0.320	0.305	0.310	0.303	749,700
2025-03-11	0.320	0.320	0.310	0.315	0.308	754,600
2025-03-10	0.325	0.330	0.320	0.325	0.317	891,900
2025-03-07	0.335	0.335	0.330	0.330	0.322	848,000
2025-03-06	0.340	0.340	0.330	0.335	0.327	1,191,700
2025-03-05	0.335	0.340	0.335	0.340	0.332	308,900
2025-03-04	0.345	0.345	0.330	0.335	0.327	1,291,800
2025-03-03	0.345	0.350	0.345	0.350	0.342	373,900
2025-02-28	0.355	0.355	0.345	0.345	0.337	608,700
2025-02-27	0.355	0.355	0.350	0.355	0.347	194,700
2025-02-26	0.350	0.360	0.350	0.360	0.352	574,600
2025-02-25	0.355	0.355	0.350	0.355	0.347	1,247,300
2025-02-24	0.355	0.360	0.350	0.355	0.347	646,900
2025-02-21	0.350	0.360	0.350	0.355	0.347	809,400
2025-02-20	0.355	0.355	0.345	0.350	0.342	919,400
2025-02-19	0.355	0.360	0.350	0.355	0.347	604,100
2025-02-18	0.360	0.365	0.355	0.355	0.347	772,700

← NewerPage 7 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.