Techbond Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.30	0.31	0.30	0.30	0.30	-	342,100
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	295,700
Jan 23, 2026	0.30	0.31	0.30	0.30	0.30	-	253,100
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	139,400
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	88,500
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-	162,700
Jan 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	46,100
Jan 16, 2026	0.31	0.31	0.30	0.31	0.31	-	149,000
Jan 15, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	986,800
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	190,300
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-	321,500
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	326,100
Jan 9, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	165,000
Jan 8, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	325,300
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	130,900
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-	113,100
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-	226,400
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-	34,400
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-	46,700
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	87,300
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