Techbond Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.30	0.30	0.29	0.30	0.30	-	156,400
Nov 3, 2026	0.30	0.30	0.30	0.30	0.30	-	60,000
Nov 2, 2026	0.29	0.30	0.29	0.30	0.30	-	153,500
Oct 30, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	41,000
Oct 29, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	22,000
Oct 28, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	430,100
Oct 27, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	37,500
Oct 26, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	80,400
Oct 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	81,800
Oct 22, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	314,000
Oct 21, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	222,100
Oct 20, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	312,900
Oct 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	175,100
Oct 16, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	20,000
Oct 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	80,000
Oct 14, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	248,100
Oct 13, 2026	0.29	0.30	0.29	0.29	0.29	-	146,400
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	-	147,900
Oct 9, 2026	0.29	0.30	0.29	0.29	0.29	-	91,000
Oct 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	130,000
Oct 7, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	187,200
Oct 6, 2026	0.29	0.29	0.29	0.29	0.29	-	80,000
Oct 5, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	99,300
Oct 2, 2026	0.30	0.30	0.30	0.30	0.30	-	363,400
Oct 1, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	128,400
Sep 30, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	602,700
Sep 29, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	459,300
Sep 28, 2026	0.29	0.30	0.29	0.29	0.29	-	500,300
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	-	135,800
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	-	8,000
Sep 23, 2026	0.29	0.29	0.29	0.29	0.29	-	145,000
Sep 22, 2026	0.29	0.29	0.29	0.29	0.29	-	393,100
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	223,000
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	318,500
Sep 17, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	143,000
Sep 15, 2026	0.30	0.30	0.30	0.30	0.30	-	319,000
Sep 14, 2026	0.30	0.30	0.30	0.30	0.30	-	550,200
Sep 11, 2026	0.30	0.30	0.29	0.30	0.30	-	136,000
Sep 10, 2026	0.30	0.30	0.29	0.30	0.30	3.51%	970,100
Sep 9, 2026	0.29	0.29	0.29	0.29	0.29	-	339,300
Sep 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	95,700
Sep 7, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	249,000
Sep 4, 2026	0.29	0.30	0.29	0.29	0.29	-	215,700
Sep 3, 2026	0.29	0.29	0.29	0.29	0.29	-	222,200
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	431,200
Sep 1, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	196,500
Aug 28, 2026	0.29	0.29	0.29	0.29	0.29	-	685,700
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	-	263,000
Aug 26, 2026	0.29	0.29	0.29	0.29	0.29	-	794,400
Aug 24, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	414,300