Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.400	0.410	0.400	0.405	0.386	553,500
2024-11-15	0.405	0.405	0.400	0.400	0.381	917,000
2024-11-14	0.410	0.410	0.405	0.405	0.386	276,700
2024-11-13	0.405	0.410	0.405	0.405	0.386	496,000
2024-11-12	0.410	0.410	0.400	0.405	0.386	434,300
2024-11-11	0.405	0.410	0.405	0.410	0.391	307,700
2024-11-08	0.405	0.405	0.400	0.405	0.386	872,000
2024-11-07	0.410	0.410	0.400	0.405	0.386	1,820,700
2024-11-06	0.405	0.410	0.400	0.410	0.391	896,700
2024-11-05	0.405	0.405	0.400	0.405	0.386	1,090,400
2024-11-04	0.405	0.410	0.405	0.410	0.391	359,300
2024-11-01	0.405	0.415	0.405	0.405	0.386	783,000
2024-10-30	0.420	0.425	0.405	0.405	0.386	434,900
2024-10-29	0.405	0.420	0.405	0.405	0.386	506,500
2024-10-28	0.405	0.410	0.405	0.410	0.391	294,500
2024-10-25	0.410	0.410	0.405	0.405	0.386	709,100
2024-10-24	0.410	0.415	0.405	0.415	0.395	648,100
2024-10-23	0.415	0.415	0.410	0.410	0.391	239,400
2024-10-22	0.415	0.415	0.410	0.415	0.395	134,400
2024-10-21	0.410	0.420	0.410	0.415	0.395	607,900
2024-10-18	0.420	0.430	0.415	0.420	0.400	1,677,900
2024-10-17	0.405	0.425	0.405	0.420	0.400	1,653,300
2024-10-16	0.430	0.440	0.390	0.405	0.386	5,162,400
2024-10-15	0.410	0.450	0.410	0.430	0.410	3,042,400
2024-10-14	0.420	0.420	0.405	0.415	0.395	340,500
2024-10-11	0.415	0.430	0.405	0.420	0.400	1,310,900
2024-10-10	0.410	0.420	0.410	0.415	0.395	585,100
2024-10-09	0.405	0.410	0.405	0.405	0.386	92,500
2024-10-08	0.415	0.415	0.405	0.415	0.395	336,400
2024-10-07	0.410	0.415	0.405	0.415	0.395	590,600
2024-10-04	0.410	0.410	0.405	0.410	0.391	461,300
2024-10-03	0.410	0.415	0.410	0.415	0.395	160,300
2024-10-02	0.415	0.420	0.405	0.415	0.395	651,600
2024-10-01	0.415	0.420	0.410	0.420	0.400	443,200
2024-09-30	0.415	0.420	0.410	0.415	0.395	330,600
2024-09-27	0.420	0.425	0.410	0.415	0.395	232,700
2024-09-26	0.420	0.420	0.415	0.415	0.395	90,800
2024-09-25	0.425	0.425	0.410	0.420	0.400	935,300
2024-09-24	0.430	0.430	0.425	0.430	0.410	153,400
2024-09-23	0.425	0.435	0.425	0.425	0.405	421,000
2024-09-20	0.430	0.435	0.425	0.430	0.410	305,700
2024-09-19	0.425	0.435	0.420	0.430	0.410	209,200
2024-09-18	0.420	0.425	0.420	0.425	0.405	256,300
2024-09-17	0.415	0.430	0.415	0.425	0.405	257,100
2024-09-13	0.420	0.425	0.415	0.415	0.395	276,300
2024-09-12	0.425	0.425	0.410	0.415	0.395	359,000
2024-09-11	0.415	0.420	0.415	0.415	0.395	332,100
2024-09-10	0.420	0.425	0.415	0.420	0.400	377,800
2024-09-09	0.415	0.425	0.415	0.420	0.400	213,100
2024-09-06	0.430	0.430	0.415	0.420	0.400	1,142,600
2024-09-05	0.430	0.450	0.430	0.430	0.410	1,232,900
2024-09-04	0.420	0.435	0.420	0.430	0.410	424,600
2024-09-03	0.440	0.440	0.430	0.430	0.410	590,500
2024-09-02	0.435	0.445	0.435	0.440	0.419	444,000
2024-08-30	0.415	0.435	0.415	0.435	0.414	1,072,200
2024-08-29	0.435	0.435	0.415	0.415	0.395	2,111,400
2024-08-28	0.435	0.445	0.435	0.440	0.419	1,520,200
2024-08-27	0.450	0.450	0.435	0.440	0.419	1,786,200
2024-08-26	0.445	0.450	0.445	0.445	0.424	753,100
2024-08-23	0.460	0.460	0.440	0.445	0.424	1,335,800

← NewerPage 9 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.