Techbase Industries Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	0.420	0.420	0.415	0.420	0.417	116,400
2021-12-09	0.410	0.420	0.410	0.420	0.417	86,200
2021-12-08	0.415	0.420	0.405	0.410	0.407	107,000
2021-12-07	0.415	0.420	0.405	0.410	0.407	153,200
2021-12-06	0.425	0.430	0.415	0.415	0.412	121,400
2021-12-02	0.430	0.440	0.430	0.435	0.432	176,500
2021-12-01	0.440	0.445	0.440	0.445	0.442	455,200
2021-11-30	0.450	0.450	0.440	0.445	0.442	393,600
2021-11-29	0.420	0.455	0.420	0.450	0.447	724,000
2021-11-26	0.425	0.445	0.410	0.425	0.422	518,600
2021-11-25	0.440	0.440	0.425	0.425	0.422	347,000
2021-11-24	0.455	0.455	0.445	0.445	0.442	400,000
2021-11-23	0.440	0.455	0.440	0.455	0.452	195,000
2021-11-22	0.450	0.450	0.445	0.450	0.447	210,400
2021-11-19	0.460	0.460	0.445	0.445	0.442	98,900
2021-11-18	0.450	0.460	0.445	0.460	0.457	296,000
2021-11-17	0.460	0.460	0.450	0.455	0.452	430,100
2021-11-16	0.470	0.470	0.455	0.460	0.457	274,400
2021-11-15	0.460	0.470	0.450	0.465	0.462	222,500
2021-11-12	0.460	0.460	0.455	0.460	0.457	217,400
2021-11-11	0.465	0.475	0.460	0.460	0.457	1,688,900
2021-11-10	0.450	0.465	0.450	0.465	0.462	1,349,400
2021-11-09	0.440	0.450	0.435	0.450	0.447	662,900
2021-11-08	0.430	0.450	0.430	0.440	0.437	523,400
2021-11-05	0.445	0.445	0.430	0.435	0.432	650,500
2021-11-03	0.445	0.445	0.440	0.445	0.442	126,900
2021-11-02	0.445	0.445	0.440	0.445	0.442	230,800
2021-11-01	0.450	0.450	0.440	0.445	0.442	486,000
2021-10-29	0.455	0.455	0.445	0.450	0.447	571,800
2021-10-28	0.460	0.460	0.450	0.455	0.452	482,200
2021-10-27	0.440	0.460	0.440	0.455	0.452	1,644,800
2021-10-26	0.435	0.445	0.435	0.440	0.437	728,800
2021-10-25	0.425	0.435	0.425	0.435	0.432	529,200
2021-10-22	0.435	0.435	0.425	0.430	0.427	450,300

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.