Techbase Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.435	0.435	0.425	0.435	0.435	188,700
2022-12-02	0.440	0.440	0.425	0.425	0.425	146,300
2022-12-01	0.425	0.440	0.425	0.435	0.435	489,500
2022-11-30	0.420	0.425	0.415	0.415	0.415	103,500
2022-11-29	0.415	0.420	0.415	0.420	0.420	49,000
2022-11-25	0.430	0.430	0.430	0.430	0.430	22,000
2022-11-24	0.410	0.430	0.410	0.430	0.430	244,800
2022-11-23	0.405	0.405	0.405	0.405	0.405	45,000
2022-11-22	0.405	0.410	0.405	0.405	0.405	112,300
2022-11-21	0.405	0.410	0.405	0.405	0.405	164,900
2022-11-17	0.415	0.415	0.405	0.405	0.405	219,800
2022-11-16	0.410	0.420	0.410	0.415	0.415	124,200
2022-11-15	0.425	0.425	0.415	0.415	0.415	324,600
2022-11-14	0.430	0.430	0.420	0.425	0.425	256,300
2022-11-11	0.440	0.440	0.420	0.430	0.430	673,900
2022-11-10	0.420	0.430	0.420	0.430	0.430	97,700
2022-11-09	0.440	0.450	0.425	0.430	0.430	813,800
2022-11-08	0.415	0.440	0.415	0.435	0.435	1,502,500
2022-11-07	0.420	0.425	0.415	0.415	0.415	147,200
2022-11-04	0.405	0.425	0.405	0.420	0.420	738,500
2022-11-03	0.405	0.410	0.405	0.405	0.405	154,800
2022-11-02	0.400	0.410	0.400	0.405	0.405	136,800
2022-11-01	0.405	0.405	0.400	0.405	0.405	199,700
2022-10-31	0.410	0.410	0.405	0.410	0.410	227,200
2022-10-28	0.415	0.415	0.405	0.405	0.405	117,400
2022-10-27	0.405	0.410	0.405	0.410	0.410	212,600
2022-10-26	0.400	0.415	0.400	0.415	0.415	82,500
2022-10-25	0.400	0.410	0.400	0.410	0.410	73,200
2022-10-21	0.405	0.405	0.400	0.400	0.400	92,800
2022-10-20	0.400	0.405	0.400	0.405	0.405	101,300
2022-10-19	0.420	0.420	0.405	0.410	0.410	175,200
2022-10-18	0.420	0.425	0.405	0.410	0.410	313,000
2022-10-17	0.400	0.420	0.390	0.420	0.420	822,500
2022-10-14	0.410	0.420	0.395	0.400	0.400	908,300
2022-10-13	0.405	0.425	0.405	0.415	0.415	268,300
2022-10-12	0.415	0.420	0.405	0.405	0.405	782,600
2022-10-11	0.445	0.445	0.415	0.415	0.415	580,200
2022-10-07	0.460	0.470	0.435	0.440	0.440	1,389,000
2022-10-06	0.435	0.465	0.435	0.455	0.455	4,452,900
2022-10-05	0.430	0.440	0.425	0.435	0.435	749,500
2022-10-04	0.415	0.430	0.415	0.430	0.430	159,800
2022-10-03	0.430	0.435	0.405	0.425	0.425	517,900
2022-09-30	0.440	0.455	0.425	0.430	0.430	2,073,700
2022-09-29	0.425	0.425	0.400	0.420	0.420	426,700
2022-09-28	0.435	0.435	0.410	0.410	0.410	364,400
2022-09-27	0.425	0.440	0.425	0.430	0.430	361,300
2022-09-26	0.435	0.465	0.425	0.425	0.425	3,891,300
2022-09-23	0.400	0.440	0.400	0.440	0.440	1,694,200
2022-09-22	0.395	0.405	0.395	0.400	0.400	159,900
2022-09-21	0.395	0.405	0.395	0.395	0.395	198,000
2022-09-20	0.395	0.400	0.395	0.395	0.395	182,500
2022-09-19	0.405	0.405	0.395	0.400	0.400	343,400
2022-09-15	0.405	0.410	0.400	0.410	0.410	138,300
2022-09-14	0.410	0.410	0.405	0.405	0.405	101,000
2022-09-13	0.420	0.425	0.410	0.420	0.420	221,600
2022-09-12	0.405	0.420	0.405	0.415	0.415	339,600
2022-09-09	0.405	0.405	0.400	0.400	0.400	83,800
2022-09-08	0.395	0.405	0.395	0.405	0.405	141,800
2022-09-07	0.395	0.400	0.395	0.395	0.395	281,100
2022-09-06	0.405	0.405	0.395	0.400	0.400	234,300

← NewerPage 17 of 21 · 1,239 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.