Techbase Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.390	0.425	0.370	0.420	0.420	499,500
2022-03-08	0.380	0.380	0.370	0.370	0.370	607,300
2022-03-07	0.385	0.385	0.380	0.380	0.380	949,400
2022-03-04	0.390	0.395	0.385	0.390	0.390	53,400
2022-03-03	0.390	0.395	0.390	0.390	0.390	257,300
2022-03-02	0.395	0.395	0.395	0.395	0.395	290,000
2022-03-01	0.390	0.390	0.390	0.390	0.390	140,500
2022-02-28	0.390	0.400	0.390	0.390	0.390	336,800
2022-02-25	0.395	0.395	0.390	0.390	0.390	208,000
2022-02-24	0.400	0.400	0.385	0.395	0.395	657,300
2022-02-23	0.395	0.405	0.390	0.405	0.405	401,700
2022-02-22	0.400	0.400	0.395	0.395	0.395	128,000
2022-02-21	0.400	0.400	0.395	0.395	0.395	110,600
2022-02-18	0.390	0.400	0.390	0.395	0.395	207,900
2022-02-17	0.395	0.395	0.395	0.395	0.395	65,000
2022-02-16	0.395	0.395	0.395	0.395	0.395	117,300
2022-02-15	0.395	0.400	0.395	0.395	0.395	73,300
2022-02-14	0.390	0.395	0.385	0.395	0.395	131,000
2022-02-11	0.395	0.395	0.395	0.395	0.395	77,600
2022-02-10	0.405	0.405	0.395	0.395	0.395	225,000
2022-02-09	0.405	0.410	0.405	0.405	0.405	20,000
2022-02-08	0.405	0.410	0.405	0.405	0.405	140,000
2022-02-07	0.410	0.410	0.405	0.405	0.405	45,900
2022-02-04	0.410	0.410	0.410	0.410	0.410	55,400
2022-02-03	0.405	0.425	0.405	0.410	0.410	796,300
2022-01-31	0.405	0.405	0.405	0.405	0.405	5,000
2022-01-28	0.405	0.405	0.400	0.405	0.405	99,900
2022-01-27	0.390	0.390	0.390	0.390	0.390	56,100
2022-01-26	0.385	0.390	0.385	0.390	0.390	64,100
2022-01-25	0.405	0.405	0.390	0.390	0.390	74,800
2022-01-24	0.400	0.405	0.400	0.405	0.405	43,000
2022-01-21	0.400	0.400	0.395	0.400	0.400	151,500
2022-01-20	0.400	0.410	0.400	0.400	0.400	341,000
2022-01-19	0.405	0.405	0.400	0.400	0.400	105,000
2022-01-17	0.400	0.420	0.400	0.420	0.420	2,500
2022-01-14	0.425	0.425	0.415	0.420	0.420	189,000
2022-01-13	0.430	0.440	0.425	0.425	0.425	342,400
2022-01-12	0.445	0.445	0.435	0.435	0.435	75,900
2022-01-11	0.455	0.455	0.435	0.435	0.435	413,900
2022-01-10	0.435	0.455	0.430	0.450	0.450	965,200
2022-01-07	0.415	0.445	0.415	0.435	0.435	487,200
2022-01-06	0.410	0.420	0.405	0.420	0.420	248,000
2022-01-05	0.405	0.405	0.395	0.395	0.395	123,800
2022-01-04	0.390	0.400	0.390	0.400	0.400	198,000
2022-01-03	0.395	0.425	0.395	0.400	0.400	106,800
2021-12-31	0.410	0.425	0.400	0.405	0.405	148,600
2021-12-30	0.405	0.410	0.405	0.410	0.410	37,300
2021-12-29	0.405	0.405	0.405	0.405	0.402	200,200
2021-12-28	0.405	0.420	0.405	0.405	0.402	220,900
2021-12-27	0.415	0.415	0.410	0.410	0.407	40,000
2021-12-24	0.415	0.420	0.405	0.415	0.412	570,600
2021-12-23	0.430	0.430	0.425	0.430	0.427	336,300
2021-12-22	0.430	0.430	0.415	0.420	0.417	107,700
2021-12-21	0.415	0.415	0.415	0.415	0.412	89,600
2021-12-20	0.410	0.425	0.410	0.415	0.412	282,300
2021-12-17	0.415	0.425	0.415	0.415	0.412	160,900
2021-12-16	0.410	0.420	0.410	0.415	0.412	40,800
2021-12-15	0.410	0.415	0.410	0.415	0.412	50,100
2021-12-14	0.410	0.420	0.410	0.415	0.412	193,900
2021-12-13	0.420	0.420	0.410	0.410	0.407	68,200

← NewerPage 20 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.