Techbase Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.420	0.435	0.415	0.420	0.420	363,800
2022-06-08	0.420	0.470	0.420	0.420	0.420	3,054,000
2022-06-07	0.450	0.450	0.420	0.420	0.420	452,300
2022-06-03	0.435	0.435	0.420	0.420	0.420	73,000
2022-06-02	0.435	0.440	0.435	0.435	0.435	74,700
2022-06-01	0.440	0.440	0.420	0.440	0.440	56,100
2022-05-31	0.410	0.440	0.410	0.440	0.440	340,500
2022-05-30	0.410	0.420	0.410	0.410	0.410	174,700
2022-05-27	0.430	0.435	0.420	0.420	0.420	490,500
2022-05-26	0.455	0.455	0.435	0.435	0.435	670,000
2022-05-25	0.455	0.470	0.450	0.455	0.455	396,800
2022-05-24	0.475	0.515	0.455	0.455	0.455	4,519,600
2022-05-23	0.475	0.480	0.465	0.470	0.470	438,800
2022-05-20	0.475	0.480	0.470	0.470	0.470	226,400
2022-05-19	0.470	0.475	0.455	0.455	0.455	311,100
2022-05-18	0.465	0.485	0.465	0.475	0.475	274,700
2022-05-17	0.485	0.485	0.460	0.475	0.475	215,500
2022-05-13	0.480	0.490	0.475	0.480	0.480	404,600
2022-05-12	0.485	0.490	0.465	0.470	0.470	706,100
2022-05-11	0.495	0.510	0.490	0.490	0.490	289,100
2022-05-10	0.495	0.505	0.480	0.495	0.495	759,400
2022-05-09	0.525	0.530	0.495	0.500	0.500	1,835,600
2022-05-06	0.530	0.540	0.525	0.530	0.530	848,700
2022-05-05	0.545	0.550	0.530	0.535	0.535	642,000
2022-04-29	0.545	0.595	0.530	0.545	0.545	7,591,500
2022-04-28	0.540	0.560	0.530	0.540	0.540	1,188,500
2022-04-27	0.540	0.550	0.525	0.540	0.540	937,300
2022-04-26	0.540	0.550	0.530	0.540	0.540	758,100
2022-04-25	0.550	0.550	0.525	0.525	0.525	968,100
2022-04-22	0.560	0.575	0.550	0.555	0.555	1,531,500
2022-04-21	0.555	0.570	0.530	0.560	0.560	2,662,900
2022-04-20	0.575	0.580	0.550	0.550	0.550	1,420,300
2022-04-18	0.595	0.595	0.565	0.575	0.575	1,406,500
2022-04-15	0.590	0.610	0.580	0.585	0.585	1,798,800
2022-04-14	0.610	0.610	0.585	0.590	0.590	1,525,800
2022-04-13	0.570	0.635	0.565	0.605	0.605	7,137,000
2022-04-12	0.605	0.610	0.560	0.570	0.570	3,685,000
2022-04-11	0.675	0.690	0.610	0.610	0.610	6,459,900
2022-04-08	0.740	0.755	0.680	0.685	0.685	15,219,900
2022-04-07	0.685	0.730	0.675	0.730	0.730	19,776,000
2022-04-06	0.645	0.695	0.645	0.685	0.685	6,700,500
2022-04-05	0.670	0.680	0.655	0.655	0.655	1,963,500
2022-04-04	0.615	0.680	0.605	0.670	0.670	16,001,700
2022-04-01	0.615	0.635	0.600	0.615	0.615	3,442,400
2022-03-31	0.610	0.640	0.600	0.615	0.615	3,297,800
2022-03-30	0.580	0.645	0.570	0.625	0.625	10,134,200
2022-03-29	0.650	0.660	0.580	0.580	0.580	13,825,000
2022-03-28	0.700	0.835	0.675	0.690	0.690	47,947,102
2022-03-25	0.510	0.710	0.500	0.710	0.710	37,002,699
2022-03-24	0.500	0.525	0.455	0.510	0.510	4,072,700
2022-03-23	0.470	0.520	0.460	0.515	0.515	14,920,500
2022-03-22	0.395	0.495	0.395	0.465	0.465	15,642,000
2022-03-21	0.380	0.385	0.380	0.385	0.385	45,900
2022-03-18	0.375	0.375	0.375	0.375	0.375	21,500
2022-03-17	0.375	0.380	0.375	0.380	0.380	82,700
2022-03-16	0.380	0.380	0.375	0.375	0.375	182,000
2022-03-15	0.385	0.385	0.385	0.385	0.385	40,700
2022-03-14	0.390	0.390	0.385	0.385	0.385	119,200
2022-03-11	0.385	0.395	0.385	0.390	0.390	40,800
2022-03-10	0.415	0.415	0.390	0.400	0.400	128,900

← NewerPage 19 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.