Techbase Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.330	0.330	0.310	0.320	0.320	1,307,500
2023-08-29	0.330	0.335	0.330	0.335	0.335	113,400
2023-08-28	0.325	0.335	0.325	0.335	0.335	184,500
2023-08-25	0.325	0.330	0.325	0.325	0.325	266,500
2023-08-24	0.335	0.335	0.325	0.330	0.330	327,400
2023-08-23	0.330	0.335	0.325	0.335	0.335	319,700
2023-08-22	0.325	0.330	0.320	0.325	0.325	616,500
2023-08-21	0.320	0.325	0.320	0.325	0.325	484,000
2023-08-18	0.320	0.325	0.315	0.320	0.320	428,300
2023-08-17	0.315	0.320	0.310	0.315	0.315	512,100
2023-08-16	0.320	0.320	0.310	0.320	0.320	349,000
2023-08-15	0.315	0.325	0.305	0.320	0.320	571,600
2023-08-14	0.345	0.350	0.300	0.310	0.310	3,057,000
2023-08-11	0.395	0.395	0.350	0.350	0.350	2,298,200
2023-08-10	0.400	0.400	0.400	0.400	0.400	12,000
2023-08-09	0.395	0.400	0.395	0.400	0.400	75,600
2023-08-08	0.395	0.400	0.395	0.395	0.395	75,500
2023-08-07	0.395	0.395	0.395	0.395	0.395	10,000
2023-08-04	0.405	0.405	0.395	0.400	0.400	77,200
2023-08-03	0.395	0.400	0.395	0.400	0.400	316,900
2023-08-02	0.390	0.390	0.390	0.390	0.390	17,200
2023-08-01	0.395	0.395	0.395	0.395	0.395	81,100
2023-07-31	0.395	0.400	0.395	0.395	0.395	90,300
2023-07-28	0.400	0.400	0.400	0.400	0.400	93,800
2023-07-27	0.400	0.405	0.400	0.400	0.400	125,000
2023-07-26	0.405	0.405	0.400	0.400	0.400	166,500
2023-07-25	0.410	0.410	0.405	0.405	0.405	90,800
2023-07-24	0.410	0.410	0.405	0.405	0.405	135,000
2023-07-21	0.410	0.410	0.410	0.410	0.410	80,000
2023-07-20	0.415	0.415	0.415	0.415	0.415	148,000
2023-07-18	0.405	0.425	0.405	0.415	0.415	633,700
2023-07-17	0.400	0.410	0.400	0.410	0.410	231,600
2023-07-14	0.395	0.410	0.395	0.405	0.405	293,400
2023-07-13	0.395	0.400	0.390	0.395	0.395	148,000
2023-07-12	0.390	0.395	0.390	0.395	0.395	134,000
2023-07-11	0.390	0.400	0.390	0.400	0.400	86,200
2023-07-10	0.390	0.395	0.390	0.395	0.395	109,200
2023-07-07	0.390	0.395	0.390	0.390	0.390	169,000
2023-07-06	0.390	0.395	0.390	0.395	0.395	53,000
2023-07-05	0.395	0.400	0.390	0.395	0.395	122,700
2023-07-04	0.395	0.400	0.390	0.400	0.400	291,000
2023-07-03	0.395	0.400	0.385	0.395	0.395	657,200
2023-06-30	0.405	0.410	0.400	0.400	0.400	563,500
2023-06-28	0.410	0.410	0.395	0.410	0.410	1,083,900
2023-06-27	0.435	0.445	0.435	0.440	0.440	75,700
2023-06-26	0.440	0.440	0.440	0.440	0.440	40,400
2023-06-23	0.440	0.440	0.435	0.440	0.440	85,500
2023-06-22	0.435	0.435	0.435	0.435	0.435	35,000
2023-06-21	0.440	0.445	0.435	0.440	0.440	101,400
2023-06-20	0.440	0.440	0.435	0.440	0.440	102,100
2023-06-19	0.445	0.455	0.430	0.435	0.435	257,200
2023-06-16	0.445	0.445	0.445	0.445	0.445	64,400
2023-06-15	0.450	0.455	0.445	0.450	0.450	110,800
2023-06-14	0.450	0.450	0.440	0.440	0.440	167,500
2023-06-13	0.450	0.450	0.440	0.450	0.450	110,900
2023-06-12	0.445	0.450	0.440	0.445	0.445	210,300
2023-06-09	0.450	0.450	0.445	0.450	0.450	254,100
2023-06-08	0.455	0.465	0.440	0.455	0.455	548,200
2023-06-07	0.445	0.460	0.445	0.460	0.460	1,327,200
2023-06-06	0.460	0.460	0.450	0.450	0.450	167,000

← NewerPage 14 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.