Technodex Bhd (KLSE:TDEX)
Malaysia · Delayed Price · Currency is MYR 0.0350
+0.0050 (16.67%)
At close: Jun 22, 2026
Technodex Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 760,000 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 104,600 |
| Jun 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,100 |
| Jun 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 75,900 |
| Jun 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 59,400 |
| May 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 779,300 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 99,100 |
| May 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 6,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 7,000 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 393,500 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 71,000 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,100 |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 334,300 |
| May 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 28,700 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,265,000 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 31,000 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 807,400 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,714,300 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 130,400 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 7,247,500 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 992,600 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 25,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,500 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,200 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 313,800 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 442,000 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,900 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,200 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,100 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 170,100 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 351,000 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,226,200 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 264,100 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 185,100 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,363,000 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 130,000 |
| 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 |