TechStore Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.26	0.27	0.26	0.26	0.26	-	1,909,000
Jan 26, 2026	0.26	0.27	0.25	0.26	0.26	-	3,348,200
Jan 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	754,400
Jan 22, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	1,477,600
Jan 21, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	3,311,300
Jan 20, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	4,501,000
Jan 19, 2026	0.27	0.27	0.25	0.26	0.26	-3.77%	4,143,500
Jan 16, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	4,696,600
Jan 15, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	5,447,700
Jan 14, 2026	0.29	0.29	0.28	0.29	0.29	-	1,545,100
Jan 13, 2026	0.29	0.29	0.28	0.29	0.29	-	3,311,400
Jan 12, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	3,134,100
Jan 9, 2026	0.29	0.30	0.29	0.29	0.29	-	1,771,700
Jan 8, 2026	0.29	0.30	0.29	0.29	0.29	-	1,610,500
Jan 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	458,000
Jan 6, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	2,165,100
Jan 5, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	1,966,700
Jan 2, 2026	0.28	0.29	0.28	0.28	0.28	-	1,705,400
Dec 31, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	1,335,500
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	671,000
Dec 29, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	689,000
Dec 26, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	434,400
Dec 24, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	1,548,500
Dec 23, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	1,988,800
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	-	1,436,200
Dec 19, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	3,234,600
Dec 18, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	2,073,800
Dec 17, 2025	0.29	0.29	0.28	0.29	0.29	-	4,574,500
Dec 16, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	2,401,200
Dec 15, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	3,336,200
Dec 12, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	5,396,600
Dec 11, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	1,223,100
Dec 10, 2025	0.31	0.32	0.30	0.31	0.31	3.33%	7,369,600
Dec 9, 2025	0.32	0.33	0.30	0.30	0.30	-6.25%	10,308,200
Dec 8, 2025	0.32	0.33	0.32	0.32	0.32	-	1,809,800
Dec 5, 2025	0.30	0.32	0.29	0.32	0.32	8.47%	6,504,300
Dec 4, 2025	0.30	0.30	0.29	0.30	0.30	-	851,000
Dec 3, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	2,761,700
Dec 2, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	2,033,400
Dec 1, 2025	0.29	0.31	0.28	0.30	0.30	1.72%	4,484,900
Nov 28, 2025	0.33	0.33	0.29	0.29	0.29	-10.77%	7,601,700
Nov 27, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	4,438,100
Nov 26, 2025	0.32	0.32	0.31	0.32	0.32	-	2,622,500
Nov 25, 2025	0.32	0.33	0.31	0.32	0.32	-	4,963,900
Nov 24, 2025	0.34	0.34	0.31	0.32	0.32	-4.55%	7,501,600
Nov 21, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	5,467,000
Nov 20, 2025	0.30	0.35	0.30	0.34	0.34	15.25%	17,183,200
Nov 19, 2025	0.30	0.30	0.29	0.30	0.30	-	2,034,300
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	3,033,500
Nov 17, 2025	0.31	0.32	0.30	0.31	0.31	1.67%	3,473,300