Techbond Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	177,500
Dec 26, 2025	0.31	0.31	0.30	0.31	0.31	-	267,200
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-	103,000
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-	25,400
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	59,500
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	70,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	104,500
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	235,200
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	78,900
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	233,000
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	642,000
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	7,000
Dec 10, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	90,600
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	158,200
Dec 8, 2025	0.31	0.32	0.31	0.32	0.32	-	53,000
Dec 5, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	305,200
Dec 4, 2025	0.32	0.33	0.32	0.32	0.31	-	382,500
Dec 3, 2025	0.32	0.32	0.32	0.32	0.31	-	612,100
Dec 2, 2025	0.31	0.32	0.31	0.32	0.31	4.92%	987,400
Dec 1, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	149,300
Nov 28, 2025	0.31	0.31	0.31	0.31	0.30	-	182,500
Nov 27, 2025	0.31	0.31	0.31	0.31	0.30	-	109,700
Nov 26, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	224,000
Nov 25, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	128,600
Nov 24, 2025	0.31	0.32	0.31	0.31	0.30	-	715,900
Nov 21, 2025	0.31	0.32	0.31	0.31	0.30	-	408,200
Nov 20, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	93,400
Nov 19, 2025	0.31	0.31	0.31	0.31	0.30	-	198,400
Nov 18, 2025	0.32	0.32	0.31	0.31	0.30	-4.69%	896,400
Nov 17, 2025	0.32	0.32	0.32	0.32	0.31	-1.54%	230,700
Nov 14, 2025	0.32	0.33	0.32	0.33	0.32	-1.52%	494,000
Nov 13, 2025	0.32	0.33	0.32	0.33	0.32	4.76%	1,022,000
Nov 12, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	337,700
Nov 11, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	102,700
Nov 10, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	202,300
Nov 7, 2025	0.31	0.31	0.31	0.31	0.30	-	191,500
Nov 6, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	388,100
Nov 5, 2025	0.32	0.32	0.31	0.32	0.31	-	826,100
Nov 4, 2025	0.31	0.32	0.31	0.32	0.31	3.28%	1,246,000
Nov 3, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	497,200
Oct 31, 2025	0.31	0.31	0.31	0.31	0.30	-	632,700
Oct 30, 2025	0.31	0.31	0.31	0.31	0.30	-	139,000
Oct 29, 2025	0.31	0.31	0.31	0.31	0.30	-	65,700
Oct 28, 2025	0.31	0.31	0.31	0.31	0.30	-	166,700
Oct 27, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	137,200
Oct 24, 2025	0.30	0.31	0.30	0.31	0.30	1.67%	531,400
Oct 23, 2025	0.30	0.31	0.30	0.30	0.29	-	512,400
Oct 22, 2025	0.30	0.31	0.30	0.30	0.29	-1.64%	796,700
Oct 21, 2025	0.30	0.31	0.30	0.31	0.30	1.67%	304,800
Oct 17, 2025	0.30	0.31	0.30	0.30	0.29	1.69%	1,177,200