Skip to main content
logo
Techbase Industries Berhad (KLSE:TECHBASE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Jan 29, 2026

KLSE:TECHBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.080.080.070.070.07-6.67%1,844,800
Jan 28, 20260.080.080.080.080.08-6.25%485,500
Jan 27, 20260.080.090.080.080.08-5.88%1,729,600
Jan 26, 20260.090.090.080.090.09-11,000
Jan 23, 20260.080.090.080.090.096.25%81,900
Jan 22, 20260.080.090.080.080.08-5.88%180,100
Jan 21, 20260.080.090.080.090.096.25%809,100
Jan 20, 20260.080.080.080.080.08-5.88%13,900
Jan 19, 20260.090.090.080.090.09-226,100
Jan 16, 20260.090.090.090.090.09-5.56%100,100
Jan 15, 20260.090.090.090.090.09-85,600
Jan 14, 20260.090.090.090.090.095.88%48,600
Jan 13, 20260.080.090.080.090.09-139,500
Jan 12, 20260.090.090.090.090.09-5.56%160,000
Jan 9, 20260.090.090.090.090.095.88%207,100
Jan 8, 20260.090.090.090.090.09-160,000
Jan 7, 20260.090.090.090.090.09-120,000
Jan 6, 20260.090.090.090.090.09-5.56%45,900
Jan 5, 20260.090.090.090.090.095.88%19,700
Jan 2, 20260.090.090.080.090.09-584,400
Dec 31, 20250.090.090.090.090.09-5.56%389,300
Dec 30, 20250.090.090.090.090.09-145,500
Dec 29, 20250.100.100.090.090.09-10.00%2,329,300
Dec 26, 20250.100.100.100.100.10-4.76%53,100
Dec 24, 20250.100.110.100.110.115.00%227,500
Dec 23, 20250.110.110.100.100.10-4.76%65,000
Dec 22, 20250.100.110.100.110.11-21,000
Dec 19, 20250.100.110.100.110.115.00%150,600
Dec 18, 20250.100.100.100.100.10-4.76%2,200
Dec 17, 20250.100.110.100.110.115.00%104,900
Dec 16, 20250.100.100.100.100.10-4.76%5,100
Dec 15, 20250.100.110.100.110.11-176,000
Dec 12, 20250.100.110.100.110.115.00%277,500
Dec 11, 20250.100.100.100.100.10-35,000
Dec 10, 20250.100.100.100.100.10-100,400
Dec 9, 20250.100.100.100.100.10-44,000
Dec 8, 20250.100.110.100.100.105.26%124,300
Dec 5, 20250.100.100.100.100.10-5.00%58,500
Dec 4, 20250.100.100.100.100.10-900
Dec 3, 20250.100.100.100.100.10-40,000
Dec 2, 20250.100.100.100.100.10-23,500
Dec 1, 20250.100.100.100.100.10-4.76%69,000
Nov 28, 20250.110.110.110.110.11-10,000
Nov 27, 20250.100.110.100.110.115.00%90,000
Nov 26, 20250.100.100.100.100.105.26%102,000
Nov 25, 20250.100.100.100.100.10-5.00%84,000
Nov 24, 20250.100.100.100.100.105.26%229,400
Nov 21, 20250.100.100.100.100.10-2,000
Nov 20, 20250.100.100.100.100.10-9.52%206,300
Nov 19, 20250.100.110.100.110.11-38,000