TechStore Berhad (KLSE:TECHSTORE)
Malaysia · Delayed Price · Currency is MYR 0.2950
0.00 (0.00%)
At close: Oct 10, 2025
TechStore Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,400,800 |
| Oct 9, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 3,261,100 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 4,924,100 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,155,600 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 5,682,900 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 4,784,700 |
| Oct 2, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 7,178,500 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 10,306,600 |
| Sep 30, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 4,702,600 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 4,271,600 |
| Sep 26, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,091,700 |
| Sep 25, 2025 | 0.32 | 0.34 | 0.29 | 0.29 | 0.29 | -7.94% | 17,640,600 |
| Sep 24, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 4,290,700 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 17,238,500 |
| Sep 22, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.34% | 11,851,100 |
| Sep 19, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 9,100,600 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,835,400 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 4,585,100 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,120,800 |
| Sep 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 6,117,100 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,831,900 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 3,458,700 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,083,100 |
| Sep 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 7,323,500 |
| Sep 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 13,325,700 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 6.98% | 4,838,700 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 4,865,200 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 2,554,800 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 986,200 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,311,400 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,329,600 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 4,744,900 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 3,848,700 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,705,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,724,900 |
| Aug 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 8,972,100 |
| Aug 15, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 11,315,000 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 943,400 |
| Aug 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 4,508,800 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,428,600 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,012,100 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,101,700 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 2,286,800 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 245,400 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,080,700 |
| Aug 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 469,400 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 2,719,500 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,310,000 |
| Jul 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,428,800 |
| Jul 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 830,300 |