Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 5289.KLSE stock page

Techbond Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.320	0.320	0.315	0.320	0.313	230,700
2025-11-14	0.320	0.325	0.320	0.325	0.317	494,000
2025-11-13	0.315	0.330	0.315	0.330	0.322	1,022,000
2025-11-12	0.305	0.315	0.305	0.315	0.308	337,700
2025-11-11	0.305	0.310	0.305	0.310	0.303	102,700
2025-11-10	0.310	0.310	0.305	0.305	0.298	202,300
2025-11-07	0.310	0.310	0.305	0.310	0.303	191,500
2025-11-06	0.315	0.315	0.310	0.310	0.303	388,100
2025-11-05	0.315	0.320	0.310	0.315	0.308	826,100
2025-11-04	0.305	0.315	0.305	0.315	0.308	1,246,000
2025-11-03	0.305	0.305	0.305	0.305	0.298	497,200
2025-10-31	0.305	0.310	0.305	0.310	0.303	632,700
2025-10-30	0.310	0.310	0.305	0.310	0.303	139,000
2025-10-29	0.310	0.310	0.305	0.310	0.303	65,700
2025-10-28	0.305	0.310	0.305	0.310	0.303	166,700
2025-10-27	0.305	0.310	0.305	0.310	0.303	137,200
2025-10-24	0.300	0.305	0.300	0.305	0.298	531,400
2025-10-23	0.300	0.305	0.300	0.300	0.293	512,400

← NewerPage 5 of 5 · 258 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0075 MYR
2024-11-20	0.0100 MYR
2024-06-12	0.0050 MYR
2023-11-30	0.0075 MYR
2022-12-29	0.0050 MYR
2021-09-10	0.0050 MYR
2020-12-21	0.0100 MYR
2019-09-20	0.0200 MYR

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