Techbase Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.235	0.235	0.190	0.195	0.195	4,156,100
2024-02-26	0.265	0.270	0.235	0.235	0.235	1,354,900
2024-02-23	0.265	0.270	0.260	0.260	0.260	699,400
2024-02-22	0.270	0.270	0.260	0.270	0.270	357,200
2024-02-21	0.270	0.275	0.260	0.270	0.270	357,500
2024-02-20	0.280	0.280	0.270	0.270	0.270	790,700
2024-02-19	0.290	0.300	0.280	0.285	0.285	1,019,900
2024-02-16	0.280	0.280	0.280	0.280	0.280	62,100
2024-02-15	0.280	0.295	0.275	0.280	0.280	191,200
2024-02-14	0.285	0.285	0.280	0.280	0.280	60,000
2024-02-13	0.285	0.285	0.280	0.285	0.285	136,000
2024-02-09	0.295	0.300	0.290	0.295	0.295	143,600
2024-02-08	0.275	0.290	0.275	0.290	0.290	96,000
2024-02-07	0.270	0.270	0.270	0.270	0.270	131,000
2024-02-06	0.275	0.275	0.275	0.275	0.275	13,300
2024-02-05	0.270	0.270	0.270	0.270	0.270	28,000
2024-02-02	0.275	0.275	0.270	0.270	0.270	97,500
2024-01-31	0.275	0.280	0.270	0.280	0.280	83,000
2024-01-30	0.275	0.280	0.275	0.280	0.280	130,000
2024-01-29	0.275	0.280	0.275	0.275	0.275	148,000
2024-01-26	0.300	0.300	0.270	0.275	0.275	318,000
2024-01-24	0.270	0.275	0.270	0.270	0.270	437,700
2024-01-23	0.275	0.280	0.270	0.270	0.270	994,100
2024-01-22	0.290	0.290	0.275	0.280	0.280	262,300
2024-01-19	0.295	0.295	0.285	0.290	0.290	315,500
2024-01-18	0.305	0.305	0.285	0.300	0.300	180,300
2024-01-17	0.300	0.305	0.295	0.300	0.300	665,500
2024-01-16	0.305	0.305	0.300	0.300	0.300	183,300
2024-01-15	0.305	0.310	0.300	0.305	0.305	652,000
2024-01-12	0.300	0.310	0.300	0.310	0.310	134,400
2024-01-11	0.310	0.310	0.300	0.305	0.305	244,800
2024-01-10	0.305	0.310	0.300	0.300	0.300	481,600
2024-01-09	0.315	0.315	0.305	0.310	0.310	936,600
2024-01-08	0.315	0.320	0.310	0.320	0.320	1,132,100
2024-01-05	0.310	0.320	0.310	0.320	0.320	516,300
2024-01-04	0.310	0.320	0.310	0.310	0.310	401,300
2024-01-03	0.305	0.320	0.305	0.310	0.310	279,000
2024-01-02	0.300	0.310	0.300	0.310	0.310	67,000
2023-12-29	0.305	0.315	0.300	0.300	0.300	898,400
2023-12-28	0.315	0.325	0.315	0.325	0.325	203,900
2023-12-27	0.320	0.320	0.315	0.315	0.315	453,200
2023-12-26	0.320	0.325	0.320	0.320	0.320	162,800
2023-12-22	0.325	0.325	0.320	0.325	0.325	121,200
2023-12-21	0.330	0.330	0.320	0.325	0.325	381,400
2023-12-20	0.330	0.340	0.325	0.325	0.325	407,800
2023-12-19	0.345	0.345	0.330	0.330	0.330	756,500
2023-12-18	0.320	0.350	0.320	0.345	0.345	2,158,900
2023-12-15	0.320	0.325	0.315	0.320	0.320	31,200
2023-12-14	0.320	0.320	0.315	0.320	0.320	50,500
2023-12-13	0.320	0.320	0.320	0.320	0.320	25,300
2023-12-12	0.315	0.320	0.315	0.320	0.320	46,000
2023-12-11	0.320	0.320	0.315	0.320	0.320	88,200
2023-12-08	0.315	0.320	0.315	0.320	0.320	78,900
2023-12-07	0.320	0.320	0.315	0.320	0.320	91,200
2023-12-06	0.315	0.320	0.315	0.320	0.320	44,400
2023-12-04	0.320	0.320	0.315	0.320	0.320	129,200
2023-12-01	0.320	0.320	0.320	0.320	0.320	85,800
2023-11-30	0.315	0.315	0.315	0.315	0.315	87,500
2023-11-29	0.320	0.320	0.315	0.315	0.315	53,500
2023-11-28	0.320	0.320	0.320	0.320	0.320	65,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-30	0.0030 MYR
2020-12-30	0.0100 MYR
2019-12-30	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.