Techbond Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	0.445	0.450	0.445	0.450	0.411	388,800
2021-11-23	0.445	0.455	0.445	0.450	0.411	270,300
2021-11-22	0.450	0.455	0.445	0.450	0.411	195,500
2021-11-19	0.445	0.455	0.445	0.455	0.416	367,700
2021-11-18	0.450	0.455	0.450	0.455	0.416	198,700
2021-11-17	0.450	0.450	0.445	0.450	0.411	499,600
2021-11-16	0.450	0.460	0.445	0.450	0.411	266,900
2021-11-15	0.465	0.465	0.455	0.455	0.416	206,900
2021-11-12	0.445	0.460	0.445	0.460	0.420	459,300
2021-11-11	0.445	0.450	0.440	0.445	0.407	687,800
2021-11-10	0.450	0.450	0.445	0.450	0.411	360,600
2021-11-09	0.450	0.450	0.445	0.450	0.411	256,700
2021-11-08	0.455	0.460	0.450	0.450	0.411	242,000
2021-11-05	0.450	0.460	0.450	0.455	0.416	286,000
2021-11-03	0.455	0.460	0.450	0.450	0.411	272,600
2021-11-02	0.450	0.460	0.450	0.455	0.416	161,600
2021-11-01	0.455	0.455	0.450	0.450	0.411	1,029,300
2021-10-29	0.460	0.465	0.455	0.460	0.420	240,700
2021-10-28	0.460	0.465	0.455	0.460	0.420	336,700
2021-10-27	0.460	0.465	0.455	0.460	0.420	776,200
2021-10-26	0.460	0.465	0.455	0.460	0.420	774,100
2021-10-25	0.465	0.470	0.455	0.460	0.420	1,169,600
2021-10-22	0.470	0.470	0.465	0.465	0.425	334,300
2021-10-21	0.480	0.480	0.470	0.470	0.429	974,500
2021-10-20	0.480	0.490	0.475	0.480	0.439	3,388,300
2021-10-18	0.465	0.475	0.460	0.475	0.434	2,072,800
2021-10-15	0.460	0.465	0.455	0.455	0.416	1,405,800
2021-10-14	0.470	0.470	0.455	0.455	0.416	451,500

← NewerPage 21 of 21 · 1,228 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.