Techbase Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.395	0.400	0.395	0.395	0.395	181,300
2022-09-02	0.400	0.400	0.390	0.400	0.400	253,100
2022-09-01	0.400	0.405	0.395	0.405	0.405	667,100
2022-08-30	0.405	0.410	0.400	0.405	0.405	314,100
2022-08-29	0.405	0.410	0.400	0.405	0.405	468,200
2022-08-26	0.420	0.420	0.410	0.410	0.410	432,900
2022-08-25	0.405	0.420	0.405	0.420	0.420	652,400
2022-08-24	0.415	0.420	0.400	0.405	0.405	665,500
2022-08-23	0.405	0.420	0.405	0.415	0.415	920,300
2022-08-22	0.440	0.440	0.405	0.410	0.410	1,785,200
2022-08-19	0.475	0.495	0.445	0.445	0.445	3,852,100
2022-08-18	0.475	0.475	0.455	0.475	0.475	1,484,000
2022-08-17	0.495	0.495	0.475	0.475	0.475	1,881,200
2022-08-16	0.465	0.510	0.465	0.495	0.495	14,427,000
2022-08-15	0.450	0.470	0.440	0.460	0.460	2,340,500
2022-08-12	0.465	0.475	0.440	0.445	0.445	2,416,800
2022-08-11	0.405	0.480	0.405	0.470	0.470	4,121,200
2022-08-10	0.400	0.405	0.395	0.405	0.405	54,800
2022-08-09	0.405	0.405	0.400	0.400	0.400	73,000
2022-08-08	0.410	0.410	0.400	0.400	0.400	42,500
2022-08-05	0.400	0.400	0.400	0.400	0.400	44,400
2022-08-04	0.405	0.405	0.400	0.405	0.405	113,700
2022-08-03	0.390	0.400	0.385	0.400	0.400	67,800
2022-08-02	0.405	0.405	0.400	0.400	0.400	26,700
2022-08-01	0.415	0.420	0.400	0.405	0.405	216,900
2022-07-29	0.400	0.420	0.400	0.405	0.405	353,800
2022-07-28	0.400	0.400	0.395	0.395	0.395	92,900
2022-07-27	0.395	0.400	0.395	0.400	0.400	25,000
2022-07-26	0.415	0.415	0.400	0.400	0.400	65,100
2022-07-25	0.400	0.425	0.400	0.405	0.405	127,800
2022-07-22	0.390	0.410	0.390	0.400	0.400	242,700
2022-07-21	0.380	0.390	0.380	0.390	0.390	220,500
2022-07-20	0.385	0.385	0.385	0.385	0.385	41,400
2022-07-19	0.380	0.385	0.380	0.385	0.385	26,400
2022-07-18	0.380	0.380	0.375	0.375	0.375	46,900
2022-07-15	0.380	0.380	0.380	0.380	0.380	24,900
2022-07-14	0.380	0.395	0.380	0.380	0.380	236,000
2022-07-13	0.385	0.385	0.380	0.380	0.380	164,400
2022-07-12	0.385	0.385	0.385	0.385	0.385	44,800
2022-07-08	0.395	0.395	0.385	0.385	0.385	59,000
2022-07-07	0.395	0.395	0.380	0.395	0.395	69,500
2022-07-06	0.385	0.385	0.380	0.380	0.380	235,000
2022-07-05	0.390	0.390	0.385	0.385	0.385	340,100
2022-07-04	0.395	0.400	0.390	0.395	0.395	64,900
2022-07-01	0.400	0.405	0.395	0.395	0.395	150,700
2022-06-30	0.400	0.415	0.395	0.415	0.415	7,600
2022-06-29	0.400	0.400	0.395	0.400	0.400	86,400
2022-06-28	0.410	0.410	0.395	0.395	0.395	40,900
2022-06-27	0.410	0.425	0.400	0.405	0.405	117,100
2022-06-24	0.390	0.410	0.390	0.410	0.410	189,900
2022-06-23	0.390	0.395	0.390	0.395	0.395	35,400
2022-06-22	0.400	0.410	0.390	0.390	0.390	258,600
2022-06-21	0.385	0.405	0.385	0.400	0.400	120,800
2022-06-20	0.390	0.400	0.385	0.385	0.385	176,500
2022-06-17	0.410	0.410	0.390	0.390	0.390	107,600
2022-06-16	0.400	0.400	0.390	0.390	0.390	174,600
2022-06-15	0.415	0.415	0.395	0.395	0.395	391,400
2022-06-14	0.400	0.405	0.400	0.400	0.400	190,800
2022-06-13	0.410	0.430	0.405	0.405	0.405	472,500
2022-06-10	0.415	0.420	0.415	0.420	0.420	147,800

← NewerPage 18 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.