Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.370	0.370	0.360	0.360	0.352	1,216,900
2025-02-14	0.365	0.375	0.365	0.370	0.361	999,200
2025-02-13	0.375	0.375	0.365	0.365	0.356	1,400,100
2025-02-12	0.390	0.405	0.370	0.375	0.366	12,265,700
2025-02-10	0.390	0.395	0.380	0.395	0.386	2,932,100
2025-02-07	0.385	0.405	0.380	0.390	0.381	18,346,801
2025-02-06	0.345	0.380	0.340	0.380	0.371	8,314,600
2025-02-05	0.345	0.345	0.340	0.345	0.337	286,400
2025-02-04	0.350	0.350	0.340	0.345	0.337	4,602,100
2025-02-03	0.355	0.355	0.350	0.350	0.342	706,000
2025-01-31	0.360	0.360	0.350	0.355	0.347	1,211,900
2025-01-28	0.365	0.365	0.350	0.350	0.342	2,183,000
2025-01-27	0.360	0.370	0.350	0.350	0.342	2,342,000
2025-01-24	0.350	0.380	0.345	0.355	0.347	4,589,500
2025-01-23	0.345	0.350	0.345	0.350	0.342	740,300
2025-01-22	0.350	0.355	0.345	0.350	0.342	772,500
2025-01-21	0.350	0.355	0.350	0.350	0.342	1,185,000
2025-01-20	0.355	0.355	0.350	0.350	0.342	525,700
2025-01-17	0.350	0.355	0.350	0.355	0.347	540,100
2025-01-16	0.360	0.360	0.350	0.350	0.342	210,300
2025-01-15	0.355	0.360	0.355	0.355	0.347	714,700
2025-01-14	0.355	0.360	0.355	0.360	0.352	659,200
2025-01-13	0.365	0.365	0.355	0.360	0.352	685,400
2025-01-10	0.370	0.370	0.360	0.365	0.356	1,291,200
2025-01-09	0.375	0.375	0.370	0.370	0.361	453,400
2025-01-08	0.375	0.375	0.370	0.375	0.366	1,165,100
2025-01-07	0.380	0.380	0.375	0.375	0.366	793,000
2025-01-06	0.385	0.385	0.375	0.380	0.371	915,400
2025-01-03	0.380	0.385	0.380	0.385	0.376	859,100
2025-01-02	0.385	0.385	0.380	0.380	0.371	180,100
2024-12-31	0.385	0.385	0.380	0.385	0.376	41,300
2024-12-30	0.385	0.385	0.375	0.380	0.371	565,200
2024-12-27	0.385	0.385	0.380	0.385	0.376	74,100
2024-12-26	0.380	0.385	0.380	0.385	0.376	264,700
2024-12-24	0.380	0.385	0.380	0.380	0.371	147,000
2024-12-23	0.385	0.385	0.380	0.380	0.371	169,700
2024-12-20	0.385	0.390	0.385	0.385	0.376	181,200
2024-12-19	0.380	0.385	0.380	0.385	0.376	951,900
2024-12-18	0.385	0.390	0.385	0.390	0.381	517,100
2024-12-17	0.385	0.390	0.385	0.385	0.376	1,464,800
2024-12-16	0.385	0.385	0.380	0.380	0.371	1,180,200
2024-12-13	0.385	0.390	0.385	0.385	0.376	714,200
2024-12-12	0.385	0.385	0.380	0.385	0.376	674,800
2024-12-11	0.380	0.390	0.380	0.390	0.381	1,520,500
2024-12-10	0.385	0.390	0.380	0.385	0.376	228,700
2024-12-09	0.385	0.390	0.385	0.385	0.376	259,100
2024-12-06	0.385	0.390	0.380	0.390	0.381	154,400
2024-12-05	0.390	0.390	0.385	0.385	0.376	530,500
2024-12-04	0.390	0.390	0.380	0.390	0.381	312,600
2024-12-03	0.380	0.400	0.375	0.390	0.381	2,193,600
2024-12-02	0.370	0.395	0.370	0.380	0.371	2,485,000
2024-11-29	0.370	0.370	0.370	0.370	0.361	492,000
2024-11-28	0.375	0.375	0.365	0.365	0.356	1,092,200
2024-11-27	0.380	0.380	0.370	0.375	0.366	1,004,100
2024-11-26	0.375	0.380	0.375	0.375	0.366	320,700
2024-11-25	0.385	0.385	0.370	0.375	0.366	1,412,700
2024-11-22	0.395	0.395	0.380	0.385	0.376	603,200
2024-11-21	0.395	0.400	0.390	0.390	0.381	747,800
2024-11-20	0.395	0.400	0.390	0.400	0.391	653,000
2024-11-19	0.410	0.410	0.405	0.405	0.386	368,500

← NewerPage 8 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.