Techbase Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.320	0.320	0.320	0.320	0.320	70,000
2023-11-24	0.315	0.320	0.315	0.320	0.320	185,800
2023-11-23	0.330	0.330	0.315	0.315	0.315	560,100
2023-11-22	0.330	0.330	0.325	0.330	0.330	321,800
2023-11-21	0.325	0.340	0.325	0.330	0.330	677,600
2023-11-20	0.335	0.345	0.320	0.320	0.320	958,200
2023-11-17	0.325	0.345	0.325	0.340	0.340	1,717,900
2023-11-16	0.320	0.325	0.320	0.325	0.325	174,400
2023-11-15	0.320	0.325	0.320	0.320	0.320	161,300
2023-11-14	0.315	0.315	0.315	0.315	0.315	52,600
2023-11-10	0.310	0.325	0.310	0.325	0.325	92,200
2023-11-09	0.310	0.310	0.310	0.310	0.310	47,600
2023-11-08	0.320	0.320	0.310	0.310	0.310	124,300
2023-11-07	0.320	0.325	0.315	0.315	0.315	48,100
2023-11-06	0.320	0.320	0.315	0.315	0.315	242,200
2023-11-03	0.325	0.325	0.325	0.325	0.325	26,000
2023-11-02	0.310	0.330	0.310	0.325	0.325	819,900
2023-11-01	0.305	0.315	0.305	0.310	0.310	71,900
2023-10-31	0.300	0.310	0.300	0.305	0.305	120,600
2023-10-30	0.305	0.305	0.300	0.300	0.300	66,000
2023-10-27	0.305	0.305	0.305	0.305	0.305	5,800
2023-10-26	0.300	0.310	0.300	0.305	0.305	46,600
2023-10-25	0.305	0.305	0.305	0.305	0.305	124,000
2023-10-24	0.300	0.305	0.300	0.305	0.305	198,300
2023-10-23	0.300	0.300	0.300	0.300	0.300	145,000
2023-10-20	0.300	0.305	0.295	0.300	0.300	550,200
2023-10-19	0.310	0.310	0.295	0.305	0.305	829,200
2023-10-18	0.315	0.315	0.310	0.310	0.310	672,300
2023-10-17	0.325	0.325	0.315	0.315	0.315	299,500
2023-10-16	0.320	0.325	0.320	0.325	0.325	39,200
2023-10-13	0.325	0.330	0.320	0.320	0.320	362,600
2023-10-12	0.330	0.330	0.325	0.325	0.325	57,400
2023-10-11	0.330	0.330	0.325	0.330	0.330	135,500
2023-10-10	0.330	0.330	0.325	0.330	0.330	185,500
2023-10-09	0.335	0.335	0.330	0.330	0.330	96,200
2023-10-06	0.335	0.335	0.330	0.330	0.330	77,900
2023-10-05	0.340	0.345	0.330	0.335	0.335	466,100
2023-10-04	0.340	0.340	0.335	0.335	0.335	284,700
2023-10-03	0.340	0.340	0.335	0.335	0.335	124,800
2023-10-02	0.340	0.345	0.335	0.345	0.345	479,700
2023-09-29	0.340	0.345	0.335	0.335	0.335	353,400
2023-09-27	0.340	0.345	0.340	0.345	0.345	107,000
2023-09-26	0.345	0.350	0.340	0.340	0.340	505,800
2023-09-25	0.350	0.350	0.340	0.350	0.350	422,000
2023-09-22	0.350	0.355	0.350	0.355	0.355	154,000
2023-09-21	0.355	0.365	0.345	0.355	0.355	874,900
2023-09-20	0.345	0.355	0.345	0.350	0.350	1,180,000
2023-09-19	0.350	0.355	0.345	0.350	0.350	385,700
2023-09-18	0.365	0.365	0.345	0.355	0.355	1,122,100
2023-09-15	0.370	0.380	0.355	0.365	0.365	867,300
2023-09-14	0.365	0.380	0.360	0.375	0.375	674,200
2023-09-13	0.345	0.370	0.335	0.370	0.370	2,525,800
2023-09-12	0.355	0.355	0.350	0.350	0.350	325,400
2023-09-11	0.355	0.370	0.345	0.365	0.365	1,516,700
2023-09-08	0.365	0.405	0.355	0.360	0.360	4,508,800
2023-09-07	0.385	0.390	0.365	0.375	0.375	745,100
2023-09-06	0.355	0.410	0.340	0.390	0.390	6,709,700
2023-09-05	0.340	0.360	0.335	0.350	0.350	636,800
2023-09-04	0.340	0.350	0.325	0.340	0.340	148,600
2023-09-01	0.325	0.350	0.325	0.340	0.340	1,587,400

← NewerPage 13 of 21 · 1,238 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.