Techbond Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.31	0.31	0.30	0.31	0.31	-	391,200
Sep 25, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	408,900
Sep 24, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	791,600
Sep 23, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	168,600
Sep 22, 2025	0.29	0.30	0.29	0.29	0.29	-	494,300
Sep 19, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	351,500
Sep 18, 2025	0.30	0.30	0.29	0.30	0.30	-	465,600
Sep 17, 2025	0.29	0.30	0.29	0.30	0.30	-	376,600
Sep 12, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	1,072,500
Sep 11, 2025	0.29	0.29	0.29	0.29	0.29	-	513,000
Sep 10, 2025	0.29	0.30	0.29	0.29	0.29	-	475,800
Sep 9, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	29,100
Sep 8, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	351,100
Sep 4, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	254,800
Sep 3, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	1,709,500
Sep 2, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	575,300
Aug 29, 2025	0.30	0.31	0.30	0.31	0.31	-	270,600
Aug 28, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	398,200
Aug 27, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	366,100
Aug 26, 2025	0.31	0.32	0.31	0.31	0.31	-3.17%	451,200
Aug 25, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	1,427,400
Aug 22, 2025	0.31	0.31	0.30	0.31	0.31	-	2,378,500
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	117,300
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-	372,800
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	-	61,000
Aug 18, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	741,800
Aug 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	213,000
Aug 14, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	295,700
Aug 13, 2025	0.32	0.32	0.32	0.32	0.32	-	307,000
Aug 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	208,800
Aug 11, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	1,084,600
Aug 8, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	455,600
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	32,300
Aug 6, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	772,100
Aug 5, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	182,900
Aug 4, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	493,400
Aug 1, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	501,900
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	225,500
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	262,000
Jul 29, 2025	0.31	0.31	0.31	0.31	0.31	-	448,300
Jul 28, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	255,000
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	-	202,400
Jul 24, 2025	0.32	0.33	0.32	0.32	0.32	-	68,300
Jul 23, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	498,700
Jul 22, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	80,500
Jul 21, 2025	0.32	0.32	0.31	0.32	0.32	-3.08%	648,200
Jul 18, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	268,300
Jul 17, 2025	0.32	0.32	0.31	0.32	0.32	-	329,600
Jul 16, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	499,200
Jul 15, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	273,900