Techbond Group Berhad (5289.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.5300

-0.0150

(-2.75%)

As of 12:25PM MYT. Market open.

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2024	0.5450	0.5450	0.5250	0.5300	0.5300	3,429,400
28 Jun 2024	0.5350	0.5550	0.5300	0.5450	0.5450	10,245,300
27 Jun 2024	0.5350	0.5450	0.5150	0.5300	0.5300	7,764,200
26 Jun 2024	0.5350	0.5600	0.5100	0.5300	0.5300	20,266,800
25 Jun 2024	0.5400	0.5850	0.5200	0.5350	0.5350	36,567,000
24 Jun 2024	0.4900	0.5400	0.4900	0.5400	0.5400	16,347,300
21 Jun 2024	0.4850	0.5000	0.4800	0.4850	0.4850	6,209,200
20 Jun 2024	0.5200	0.5300	0.4800	0.4850	0.4850	16,545,900
19 Jun 2024	0.5300	0.5550	0.5050	0.5200	0.5200	31,886,100
18 Jun 2024	0.5200	0.5650	0.5100	0.5200	0.5200	51,366,100
14 Jun 2024	0.4350	0.4350	0.4300	0.4350	0.4350	817,200
13 Jun 2024	0.4350	0.4450	0.4350	0.4350	0.4350	2,022,300
12 Jun 2024	0.4350	0.4400	0.4300	0.4350	0.4350	1,029,100
12 Jun 2024	0.005 Dividend
11 Jun 2024	0.4350	0.4400	0.4300	0.4400	0.4350	1,617,000
10 Jun 2024	0.4250	0.4350	0.4200	0.4350	0.4301	1,178,500
07 Jun 2024	0.4300	0.4350	0.4300	0.4300	0.4251	786,000
06 Jun 2024	0.4250	0.4350	0.4250	0.4350	0.4301	990,200
05 Jun 2024	0.4200	0.4250	0.4150	0.4250	0.4202	630,800
04 Jun 2024	0.4200	0.4250	0.4150	0.4250	0.4202	1,548,900
31 May 2024	0.4300	0.4300	0.4200	0.4250	0.4202	455,600
30 May 2024	0.4350	0.4350	0.4250	0.4300	0.4251	567,300
29 May 2024	0.4400	0.4400	0.4250	0.4350	0.4301	1,528,800
28 May 2024	0.4500	0.4550	0.4350	0.4350	0.4301	1,836,500
27 May 2024	0.4550	0.4550	0.4400	0.4400	0.4350	1,597,300
24 May 2024	0.4500	0.4600	0.4500	0.4500	0.4449	1,396,500
23 May 2024	0.4550	0.4600	0.4500	0.4500	0.4449	777,000
21 May 2024	0.4450	0.4600	0.4450	0.4600	0.4548	1,447,300
20 May 2024	0.4500	0.4500	0.4450	0.4450	0.4399	1,507,000
17 May 2024	0.4500	0.4550	0.4450	0.4450	0.4399	1,452,200
16 May 2024	0.4500	0.4500	0.4450	0.4500	0.4449	1,297,800
15 May 2024	0.4500	0.4500	0.4450	0.4500	0.4449	575,200
14 May 2024	0.4500	0.4500	0.4450	0.4500	0.4449	1,156,000
13 May 2024	0.4550	0.4550	0.4450	0.4500	0.4449	1,440,500
10 May 2024	0.4500	0.4600	0.4500	0.4550	0.4498	1,474,800
09 May 2024	0.4550	0.4600	0.4500	0.4550	0.4498	2,490,100
08 May 2024	0.4350	0.4550	0.4350	0.4450	0.4399	2,490,700
07 May 2024	0.4550	0.4600	0.4350	0.4350	0.4301	2,927,500
06 May 2024	0.4550	0.4650	0.4550	0.4600	0.4548	2,140,800
03 May 2024	0.4500	0.4550	0.4400	0.4550	0.4498	709,900
02 May 2024	0.4500	0.4500	0.4400	0.4450	0.4399	828,300
30 Apr 2024	0.4500	0.4550	0.4450	0.4500	0.4449	1,477,900
29 Apr 2024	0.4350	0.4550	0.4350	0.4550	0.4498	1,952,300
26 Apr 2024	0.4350	0.4450	0.4300	0.4350	0.4301	865,300
25 Apr 2024	0.4500	0.4550	0.4350	0.4400	0.4350	2,550,300
24 Apr 2024	0.4300	0.4450	0.4300	0.4450	0.4399	2,055,300
23 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4251	822,100
22 Apr 2024	0.4150	0.4250	0.4150	0.4150	0.4103	434,600
19 Apr 2024	0.4200	0.4300	0.4150	0.4150	0.4103	989,000
18 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4152	160,400
17 Apr 2024	0.4200	0.4250	0.4150	0.4200	0.4152	555,700
16 Apr 2024	0.4300	0.4300	0.4150	0.4200	0.4152	803,900
15 Apr 2024	0.4350	0.4400	0.4250	0.4350	0.4301	1,032,700
12 Apr 2024	0.4400	0.4450	0.4350	0.4400	0.4350	355,900
09 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4350	337,600
08 Apr 2024	0.4300	0.4450	0.4300	0.4400	0.4350	1,247,600
05 Apr 2024	0.4250	0.4400	0.4250	0.4300	0.4251	555,000
04 Apr 2024	0.4300	0.4300	0.4200	0.4250	0.4202	663,100
03 Apr 2024	0.4300	0.4450	0.4300	0.4300	0.4251	1,534,000
02 Apr 2024	0.4200	0.4300	0.4100	0.4300	0.4251	1,023,900
01 Apr 2024	0.4050	0.4200	0.4000	0.4150	0.4103	1,164,600
29 Mar 2024	0.4050	0.4050	0.3950	0.4000	0.3955	833,000
27 Mar 2024	0.4000	0.4050	0.4000	0.4000	0.3955	84,600
26 Mar 2024	0.4050	0.4050	0.4000	0.4050	0.4004	245,400
25 Mar 2024	0.4050	0.4050	0.4000	0.4050	0.4004	132,100
22 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4004	196,100
21 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4004	791,400
20 Mar 2024	0.4050	0.4050	0.4000	0.4000	0.3955	72,500
19 Mar 2024	0.4050	0.4050	0.4000	0.4050	0.4004	90,800
18 Mar 2024	0.4050	0.4050	0.4000	0.4050	0.4004	231,000
15 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4004	114,200
14 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4004	19,000
13 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4004	68,000
12 Mar 2024	0.4000	0.4100	0.4000	0.4000	0.3955	141,200
11 Mar 2024	0.4100	0.4100	0.4000	0.4000	0.3955	459,900
08 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4004	63,300
07 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4004	117,000
06 Mar 2024	0.4100	0.4200	0.4050	0.4050	0.4004	360,300
05 Mar 2024	0.4050	0.4100	0.4000	0.4100	0.4053	101,100
04 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.3955	148,600
01 Mar 2024	0.4000	0.4000	0.3950	0.4000	0.3955	152,500
29 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3955	135,500
28 Feb 2024	0.4100	0.4100	0.3950	0.4000	0.3955	609,400
27 Feb 2024	0.4100	0.4100	0.4050	0.4050	0.4004	395,400
26 Feb 2024	0.4100	0.4100	0.4000	0.4100	0.4053	525,200
23 Feb 2024	0.4200	0.4350	0.4100	0.4100	0.4053	2,563,200
22 Feb 2024	0.4000	0.4050	0.4000	0.4000	0.3955	225,300
21 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3955	175,500
20 Feb 2024	0.4000	0.4050	0.4000	0.4000	0.3955	174,500
19 Feb 2024	0.4050	0.4050	0.4050	0.4050	0.4004	75,400
16 Feb 2024	0.4000	0.4050	0.4000	0.4050	0.4004	278,500
15 Feb 2024	0.4050	0.4050	0.4050	0.4050	0.4004	110,700
14 Feb 2024	0.4050	0.4050	0.4000	0.4000	0.3955	98,700
13 Feb 2024	0.4000	0.4050	0.4000	0.4000	0.3955	60,100
09 Feb 2024	0.4000	0.4000	0.3950	0.4000	0.3955	58,000
08 Feb 2024	0.3950	0.3950	0.3900	0.3900	0.3856	51,000
07 Feb 2024	0.3950	0.3950	0.3900	0.3900	0.3856	38,700
06 Feb 2024	0.3900	0.3950	0.3900	0.3950	0.3905	37,000
05 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3856	69,000
02 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3905	163,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,585.79+2.71(+0.01%)

HANG SENG17,718.61+2.11(+0.01%)

CRUDE OIL81.88+0.34(+0.42%)

GOLD FUTURES2,333.80-5.80(-0.25%)

DOW39,118.86-45.24(-0.12%)

Bitcoin GBP49,963.79+2,031.12(+4.24%)

Techbond Group Berhad (5289.KL)

NIKKEI 225
39,585.79
+2.71(+0.01%)

HANG SENG
17,718.61
+2.11(+0.01%)

CRUDE OIL
81.88
+0.34(+0.42%)

GOLD FUTURES
2,333.80
-5.80(-0.25%)

DOW
39,118.86
-45.24(-0.12%)

Bitcoin GBP
49,963.79
+2,031.12(+4.24%)