TechStore Berhad (KLSE:TECHSTORE)
Malaysia · Delayed Price · Currency is MYR 0.2050
0.00 (0.00%)
At close: Jun 3, 2026
TechStore Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 240,500 |
| May 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,205,900 |
| May 26, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.65% | 3,901,300 |
| May 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 1,075,100 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,001,600 |
| May 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 716,100 |
| May 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,568,400 |
| May 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 617,400 |
| May 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,542,700 |
| May 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 1,059,900 |
| May 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.01% | 660,500 |
| May 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,125,800 |
| May 12, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 5,254,400 |
| May 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 655,100 |
| May 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 976,900 |
| May 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,269,600 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 287,900 |
| May 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,442,600 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,437,700 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,780,300 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,054,700 |
| Apr 28, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 2,094,500 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 979,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.77% | 2,052,100 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 578,200 |
| Apr 22, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.26 | - | 4,420,700 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.26 | 6.00% | 4,326,900 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 310,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 1,692,900 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,174,600 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,678,600 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 636,300 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -4.08% | 320,800 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 531,700 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 257,400 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 89,600 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 40,700 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 201,600 |
| Apr 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | -2.08% | 107,200 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 178,300 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 194,500 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.23 | 2.17% | 274,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 1,080,400 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.24 | 2.08% | 703,600 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 168,400 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 643,400 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 616,300 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,718,900 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 199,000 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,024,400 |