Technodex Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	3,500
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	100,000
Jan 22, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	14,000
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	240,000
Jan 20, 2026	0.03	0.04	0.03	0.04	0.04	-	246,800
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
Jan 14, 2026	0.03	0.04	0.03	0.04	0.04	-	28,400
Jan 12, 2026	0.03	0.04	0.03	0.04	0.04	-	15,000
Jan 9, 2026	0.03	0.04	0.03	0.04	0.04	-	45,000
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-	1,400
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	275,000
Dec 31, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	668,500
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	190,000
Dec 29, 2025	0.03	0.04	0.03	0.04	0.04	14.29%	405,800
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-	274,100
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	352,300
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	202,000
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	20,100
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	212,500
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-	101,400
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-	81,000
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-	61,000
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-	51,600
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	1,000
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	284,300
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-	21,200
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	4,000
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	40,000
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	1,000
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	20,000
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-	21,000
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-	31,100
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	-	400,000
Nov 12, 2025	0.04	0.04	0.04	0.04	0.04	-	500
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	-	256,200
Nov 7, 2025	0.04	0.04	0.04	0.04	0.04	-	201,000
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	-	480,000
Nov 5, 2025	0.04	0.04	0.04	0.04	0.04	-	41,000
Nov 3, 2025	0.04	0.05	0.04	0.04	0.04	-	600,000
Oct 30, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	141,000
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	125,000
Oct 23, 2025	0.04	0.04	0.04	0.04	0.04	-	17,000
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	-	300
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	-	200
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	-	1,200
Oct 14, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	1,000
Oct 13, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	130,000
Oct 9, 2025	0.04	0.04	0.04	0.04	0.04	-	61,500
Oct 8, 2025	0.04	0.04	0.04	0.04	0.04	-11.11%	305,000