Techna-X Berhad (KLSE:TECHNAX)
Malaysia · Delayed Price · Currency is MYR 0.0600
-0.0050 (-7.69%)
At close: Sep 23, 2025
Techna-X Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 3,818,000 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 165,500 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 1,954,000 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 3,612,700 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,400 |
| Sep 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,781,900 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 4,040,100 |
| Sep 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 5,100 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,595,500 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,523,700 |
| Sep 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 15,200 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,623,500 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 3,938,900 |
| Sep 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 124,400 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 3,152,500 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 3,773,100 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 37,000 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 3,750,300 |
| Aug 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 5,997,200 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,350,000 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,624,800 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 3,600,300 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 2,942,100 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,186,500 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,762,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 322,400 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 3,164,800 |
| Aug 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 3,353,100 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,500 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,462,500 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,958,500 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,000 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,164,300 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 3,509,100 |
| Aug 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 618,600 |
| Jul 31, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 5,735,500 |
| Jul 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 7,501,100 |
| Jul 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 106,500 |
| Jul 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 340,500 |
| Jul 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 420,000 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 459,800 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 526,000 |
| Jul 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 478,300 |
| Jul 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 105,000 |
| Jul 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 81,500 |
| Jul 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 67,300 |
| Jul 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 357,000 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 13,200 |
| Jul 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 53,500 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,500 |