Techbase Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.480	0.480	0.465	0.475	0.475	742,600
2023-03-06	0.470	0.485	0.470	0.480	0.480	314,200
2023-03-03	0.475	0.485	0.470	0.470	0.470	979,700
2023-03-02	0.485	0.485	0.475	0.475	0.475	498,500
2023-03-01	0.480	0.490	0.470	0.485	0.485	1,116,300
2023-02-28	0.530	0.540	0.480	0.480	0.480	3,743,900
2023-02-27	0.530	0.545	0.525	0.530	0.530	2,355,500
2023-02-24	0.525	0.535	0.510	0.520	0.520	1,432,500
2023-02-23	0.515	0.530	0.505	0.525	0.525	1,993,200
2023-02-22	0.495	0.510	0.490	0.505	0.505	1,453,700
2023-02-21	0.515	0.515	0.495	0.500	0.500	2,693,800
2023-02-20	0.520	0.530	0.515	0.515	0.515	1,206,900
2023-02-17	0.550	0.550	0.510	0.515	0.515	4,120,900
2023-02-16	0.540	0.580	0.540	0.555	0.555	16,629,699
2023-02-15	0.515	0.535	0.515	0.530	0.530	4,433,300
2023-02-14	0.500	0.520	0.500	0.510	0.510	2,423,400
2023-02-13	0.500	0.510	0.495	0.500	0.500	702,000
2023-02-10	0.495	0.500	0.485	0.500	0.500	811,300
2023-02-09	0.505	0.505	0.480	0.495	0.495	1,398,700
2023-02-08	0.525	0.535	0.500	0.505	0.505	3,544,400
2023-02-07	0.500	0.525	0.490	0.525	0.525	5,289,700
2023-02-03	0.480	0.495	0.480	0.495	0.495	1,342,500
2023-02-02	0.480	0.480	0.475	0.475	0.475	532,800
2023-01-31	0.490	0.490	0.475	0.480	0.480	592,600
2023-01-30	0.500	0.510	0.485	0.490	0.490	1,114,300
2023-01-27	0.500	0.510	0.495	0.500	0.500	1,025,800
2023-01-26	0.485	0.500	0.485	0.500	0.500	1,123,000
2023-01-25	0.480	0.485	0.470	0.485	0.485	1,600,900
2023-01-20	0.465	0.480	0.465	0.480	0.480	648,400
2023-01-19	0.490	0.490	0.465	0.465	0.465	1,435,800
2023-01-18	0.500	0.505	0.480	0.485	0.485	3,054,300
2023-01-17	0.505	0.515	0.485	0.490	0.490	2,484,700
2023-01-16	0.515	0.515	0.495	0.505	0.505	1,702,000
2023-01-13	0.525	0.530	0.505	0.515	0.515	4,272,000
2023-01-12	0.490	0.530	0.490	0.520	0.520	5,691,100
2023-01-11	0.465	0.505	0.465	0.490	0.490	3,870,700
2023-01-10	0.485	0.485	0.465	0.465	0.465	3,196,100
2023-01-09	0.500	0.510	0.485	0.490	0.490	2,897,500
2023-01-06	0.535	0.535	0.500	0.500	0.500	2,553,500
2023-01-05	0.515	0.555	0.515	0.535	0.535	20,934,900
2023-01-04	0.480	0.515	0.475	0.505	0.505	6,436,800
2023-01-03	0.485	0.500	0.465	0.480	0.480	6,914,600
2022-12-30	0.475	0.520	0.445	0.455	0.455	12,980,600
2022-12-29	0.440	0.490	0.440	0.470	0.470	3,544,500
2022-12-28	0.430	0.450	0.430	0.435	0.435	551,100
2022-12-27	0.430	0.440	0.430	0.435	0.435	126,000
2022-12-23	0.450	0.450	0.430	0.430	0.430	17,600
2022-12-22	0.430	0.450	0.430	0.450	0.450	86,800
2022-12-21	0.435	0.435	0.435	0.435	0.435	100,800
2022-12-20	0.445	0.445	0.435	0.435	0.435	140,700
2022-12-19	0.445	0.450	0.435	0.435	0.435	187,100
2022-12-16	0.435	0.450	0.425	0.450	0.450	242,000
2022-12-15	0.430	0.435	0.430	0.435	0.435	71,100
2022-12-14	0.425	0.445	0.425	0.430	0.430	526,300
2022-12-13	0.430	0.435	0.425	0.425	0.425	175,300
2022-12-12	0.440	0.445	0.425	0.425	0.425	374,500
2022-12-09	0.465	0.470	0.440	0.440	0.440	752,900
2022-12-08	0.455	0.480	0.455	0.470	0.470	1,373,900
2022-12-07	0.460	0.470	0.450	0.450	0.450	852,200
2022-12-06	0.435	0.465	0.430	0.465	0.465	1,459,000

← NewerPage 16 of 21 · 1,235 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.