Skip to main content
Techbase Industries Berhad (KLSE:TECHBASE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
-0.0050 (-7.14%)
At close: Apr 30, 2026

KLSE:TECHBASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.070.070.070.070.07-7.14%80,000
Apr 29, 20260.070.070.070.070.07-197,000
Apr 28, 20260.070.070.070.070.077.69%64,200
Apr 27, 20260.070.070.070.070.07-110,200
Apr 24, 20260.070.070.070.070.07-7.14%352,800
Apr 23, 20260.070.070.070.070.077.69%131,400
Apr 22, 20260.070.070.060.070.07-860,200
Apr 21, 20260.090.090.070.070.07-23.53%16,611,900
Apr 20, 20260.080.090.080.090.0913.33%1,121,600
Apr 17, 20260.070.080.070.080.087.14%5,721,000
Apr 16, 20260.070.070.070.070.07-357,600
Apr 15, 20260.070.070.070.070.07-918,100
Apr 14, 20260.070.070.070.070.077.69%387,000
Apr 13, 20260.070.070.070.070.07-503,000
Apr 10, 20260.070.070.070.070.07-7.14%2,081,000
Apr 9, 20260.070.070.070.070.07-6.67%20,000
Apr 8, 20260.070.080.070.080.08-2,539,100
Apr 7, 20260.070.080.070.080.087.14%1,249,200
Apr 6, 20260.070.070.070.070.077.69%76,000
Apr 3, 20260.060.070.060.070.078.33%3,102,800
Apr 2, 20260.060.070.060.060.06-7.69%1,270,100
Apr 1, 20260.070.070.070.070.07-57,800
Mar 31, 20260.070.070.060.070.078.33%3,488,700
Mar 30, 20260.070.070.060.060.06-20.00%3,280,100
Mar 27, 20260.070.080.070.080.087.14%50,100
Mar 26, 20260.070.080.070.070.07-230,500
Mar 25, 20260.080.080.070.070.07-12.50%314,000
Mar 24, 20260.080.090.080.080.08-5.88%2,581,600
Mar 19, 20260.090.090.080.090.09-2,113,300
Mar 18, 20260.070.090.060.090.0921.43%5,790,900
Mar 17, 20260.070.070.070.070.07-54,400
Mar 16, 20260.070.070.070.070.07-101,200
Mar 13, 20260.070.070.070.070.07-159,300
Mar 12, 20260.070.070.070.070.07-81,400
Mar 11, 20260.060.080.060.070.077.69%5,740,300
Mar 10, 20260.070.070.060.070.07-194,200
Mar 9, 20260.060.070.060.070.07-7.14%475,100
Mar 6, 20260.070.070.070.070.07-95,100
Mar 5, 20260.060.070.060.070.07-281,300
Mar 4, 20260.070.070.070.070.07-184,800
Mar 3, 20260.060.070.060.070.07-249,300
Mar 2, 20260.060.070.060.070.07-180,000
Feb 27, 20260.060.070.060.070.07-168,300
Feb 26, 20260.060.070.060.070.077.69%157,700
Feb 25, 20260.070.070.070.070.07-160,400
Feb 24, 20260.070.070.070.070.07-7.14%50,000
Feb 23, 20260.070.070.070.070.07-20,400
Feb 19, 20260.070.070.070.070.077.69%200
Feb 16, 20260.070.070.070.070.07-60,300
Feb 13, 20260.070.070.070.070.07-320,700
Feb 12, 20260.070.070.070.070.07-7.14%235,100
Feb 11, 20260.070.070.070.070.077.69%30,100
Feb 10, 20260.070.070.070.070.07-7.14%1,201,700
Feb 9, 20260.060.070.060.070.077.69%76,000
Feb 6, 20260.070.070.070.070.07-531,200
Feb 5, 20260.070.070.070.070.07-442,000
Feb 4, 20260.070.070.070.070.07-10,000
Feb 3, 20260.070.070.060.070.07-7.14%943,000
Jan 30, 20260.070.070.060.070.07-2,169,500
Jan 29, 20260.080.080.070.070.07-6.67%1,844,800
Jan 28, 20260.080.080.080.080.08-6.25%485,500
Jan 27, 20260.080.090.080.080.08-5.88%1,729,600
Jan 26, 20260.090.090.080.090.09-11,000
Jan 23, 20260.080.090.080.090.096.25%81,900
Jan 22, 20260.080.090.080.080.08-5.88%180,100
Jan 21, 20260.080.090.080.090.096.25%809,100
Jan 20, 20260.080.080.080.080.08-5.88%13,900
Jan 19, 20260.090.090.080.090.09-226,100
Jan 16, 20260.090.090.090.090.09-5.56%100,100
Jan 15, 20260.090.090.090.090.09-85,600
Jan 14, 20260.090.090.090.090.095.88%48,600
Jan 13, 20260.080.090.080.090.09-139,500
Jan 12, 20260.090.090.090.090.09-5.56%160,000
Jan 9, 20260.090.090.090.090.095.88%207,100
Jan 8, 20260.090.090.090.090.09-160,000
Jan 7, 20260.090.090.090.090.09-120,000
Jan 6, 20260.090.090.090.090.09-5.56%45,900
Jan 5, 20260.090.090.090.090.095.88%19,700
Jan 2, 20260.090.090.080.090.09-584,400
Dec 31, 20250.090.090.090.090.09-5.56%389,300
Dec 30, 20250.090.090.090.090.09-145,500
Dec 29, 20250.100.100.090.090.09-10.00%2,329,300
Dec 26, 20250.100.100.100.100.10-4.76%53,100
Dec 24, 20250.100.110.100.110.115.00%227,500
Dec 23, 20250.110.110.100.100.10-4.76%65,000
Dec 22, 20250.100.110.100.110.11-21,000
Dec 19, 20250.100.110.100.110.115.00%150,600
Dec 18, 20250.100.100.100.100.10-4.76%2,200
Dec 17, 20250.100.110.100.110.115.00%104,900
Dec 16, 20250.100.100.100.100.10-4.76%5,100
Dec 15, 20250.100.110.100.110.11-176,000
Dec 12, 20250.100.110.100.110.115.00%277,500
Dec 11, 20250.100.100.100.100.10-35,000
Dec 10, 20250.100.100.100.100.10-100,400
Dec 9, 20250.100.100.100.100.10-44,000
Dec 8, 20250.100.110.100.100.105.26%124,300
Dec 5, 20250.100.100.100.100.10-5.00%58,500
Dec 4, 20250.100.100.100.100.10-900
Dec 3, 20250.100.100.100.100.10-40,000
Dec 2, 20250.100.100.100.100.10-23,500