Techbond Group Berhad (KLSE:TECHBND)
Malaysia · Delayed Price · Currency is MYR 0.3150
+0.0025 (0.80%)
At close: Dec 5, 2025
Techbond Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 1,007,600 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 151,700 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | - | 1,265,200 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | -3.23% | 406,300 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 3.33% | 517,800 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -3.23% | 439,500 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | 1.64% | 710,400 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 180,500 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 403,200 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 379,900 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | 1.69% | 769,400 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 471,800 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.64% | 584,900 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | -1.61% | 127,100 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 391,200 |