Techbase Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.460	0.460	0.450	0.460	0.460	254,800
2023-06-01	0.435	0.470	0.430	0.460	0.460	1,971,800
2023-05-31	0.445	0.445	0.435	0.440	0.440	365,700
2023-05-30	0.445	0.450	0.440	0.445	0.445	272,000
2023-05-29	0.445	0.455	0.440	0.445	0.445	375,000
2023-05-26	0.450	0.455	0.445	0.445	0.445	613,400
2023-05-25	0.460	0.470	0.450	0.450	0.450	637,900
2023-05-24	0.450	0.475	0.450	0.465	0.465	432,900
2023-05-23	0.460	0.460	0.450	0.450	0.450	246,700
2023-05-22	0.460	0.460	0.455	0.455	0.455	290,200
2023-05-19	0.460	0.470	0.460	0.465	0.465	587,800
2023-05-18	0.475	0.475	0.465	0.465	0.465	375,800
2023-05-17	0.460	0.480	0.455	0.475	0.475	760,700
2023-05-16	0.455	0.460	0.455	0.460	0.460	356,400
2023-05-15	0.460	0.465	0.455	0.465	0.465	134,900
2023-05-12	0.460	0.475	0.460	0.470	0.470	358,000
2023-05-11	0.465	0.470	0.460	0.470	0.470	627,100
2023-05-10	0.455	0.490	0.455	0.470	0.470	1,158,400
2023-05-09	0.455	0.460	0.455	0.455	0.455	168,600
2023-05-08	0.465	0.465	0.450	0.455	0.455	245,600
2023-05-05	0.470	0.470	0.465	0.465	0.465	57,400
2023-05-03	0.480	0.480	0.465	0.470	0.470	273,300
2023-05-02	0.475	0.485	0.475	0.480	0.480	323,800
2023-04-28	0.450	0.485	0.450	0.475	0.475	893,600
2023-04-27	0.450	0.460	0.450	0.450	0.450	107,300
2023-04-26	0.455	0.460	0.450	0.450	0.450	306,800
2023-04-25	0.455	0.460	0.455	0.455	0.455	140,800
2023-04-20	0.460	0.460	0.455	0.455	0.455	200,000
2023-04-19	0.460	0.465	0.460	0.460	0.460	328,200
2023-04-18	0.465	0.470	0.460	0.465	0.465	477,500
2023-04-17	0.465	0.470	0.460	0.460	0.460	208,800
2023-04-14	0.465	0.475	0.465	0.465	0.465	548,500
2023-04-13	0.470	0.470	0.465	0.465	0.465	630,700
2023-04-12	0.475	0.475	0.470	0.470	0.470	391,600
2023-04-11	0.475	0.475	0.470	0.470	0.470	315,000
2023-04-10	0.490	0.490	0.470	0.470	0.470	365,800
2023-04-07	0.480	0.485	0.475	0.475	0.475	597,100
2023-04-06	0.470	0.480	0.470	0.475	0.475	470,500
2023-04-05	0.465	0.475	0.455	0.470	0.470	1,268,700
2023-04-04	0.490	0.490	0.470	0.470	0.470	1,866,400
2023-04-03	0.490	0.500	0.490	0.495	0.495	649,600
2023-03-31	0.500	0.505	0.490	0.495	0.495	743,800
2023-03-30	0.515	0.515	0.495	0.510	0.510	1,887,500
2023-03-29	0.505	0.520	0.490	0.515	0.515	2,306,400
2023-03-28	0.515	0.515	0.490	0.500	0.500	1,782,800
2023-03-27	0.490	0.525	0.480	0.510	0.510	14,167,800
2023-03-24	0.440	0.445	0.435	0.445	0.445	311,200
2023-03-23	0.440	0.440	0.435	0.440	0.440	66,900
2023-03-22	0.450	0.450	0.435	0.445	0.445	368,400
2023-03-21	0.430	0.445	0.430	0.445	0.445	621,800
2023-03-20	0.435	0.435	0.430	0.430	0.430	218,400
2023-03-17	0.430	0.445	0.430	0.440	0.440	550,700
2023-03-16	0.435	0.450	0.425	0.430	0.430	877,600
2023-03-15	0.455	0.455	0.440	0.450	0.450	292,900
2023-03-14	0.455	0.455	0.435	0.445	0.445	996,900
2023-03-13	0.465	0.465	0.430	0.455	0.455	653,100
2023-03-10	0.485	0.485	0.470	0.480	0.480	558,000
2023-03-09	0.470	0.485	0.470	0.485	0.485	759,300
2023-03-08	0.465	0.470	0.460	0.465	0.465	526,600
2023-03-07	0.480	0.480	0.465	0.475	0.475	742,600

← NewerPage 15 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.