Techbond Group Berhad (KLSE:TECHBND)
Malaysia
· Delayed Price · Currency is MYR 0.285
0.00 (0.00%)
At close: Mar 9, 2026
Techbond Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 422,400 |
| Mar 5, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 150,800 |
| Mar 4, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 783,900 |
| Mar 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 149,600 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 557,200 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 735,500 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 18,700 |
| Feb 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 224,100 |
| Feb 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 95,000 |
| Feb 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 79,200 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 83,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 132,900 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 180,000 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 653,300 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 222,400 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 242,100 |
| Feb 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 114,100 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 493,500 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 344,800 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 703,500 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 446,800 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 173,800 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 299,200 |
| Jan 28, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 799,900 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 342,100 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 295,700 |
| Jan 23, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 253,100 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 139,400 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 88,500 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 162,700 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 46,100 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 149,000 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 986,800 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 190,300 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 321,500 |
| Jan 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 326,100 |
| Jan 9, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 165,000 |
| Jan 8, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 325,300 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 130,900 |
| Jan 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 113,100 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 226,400 |
| Jan 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 34,400 |
| Dec 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 46,700 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 87,300 |
| Dec 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 177,500 |
| Dec 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 267,200 |
| Dec 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 103,000 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 25,400 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 59,500 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 70,000 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 104,500 |
| Dec 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 235,200 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 78,900 |
| Dec 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 233,000 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 642,000 |
| Dec 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 7,000 |
| Dec 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 90,600 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 158,200 |
| Dec 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 53,000 |
| Dec 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 305,200 |
| Dec 4, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.31 | - | 382,500 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | 612,100 |
| Dec 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 4.92% | 987,400 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.61% | 149,300 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 182,500 |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 109,700 |
| Nov 26, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -1.59% | 224,000 |
| Nov 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 1.61% | 128,600 |
| Nov 24, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | - | 715,900 |
| Nov 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | - | 408,200 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.64% | 93,400 |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 198,400 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -4.69% | 896,400 |
| Nov 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -1.54% | 230,700 |
| Nov 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | -1.52% | 494,000 |
| Nov 13, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | 4.76% | 1,022,000 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 1.61% | 337,700 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.64% | 102,700 |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.61% | 202,300 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 191,500 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -1.59% | 388,100 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.31 | - | 826,100 |
| Nov 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 3.28% | 1,246,000 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.61% | 497,200 |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 632,700 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 139,000 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 65,700 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 166,700 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.64% | 137,200 |
| Oct 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 531,400 |
| Oct 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 512,400 |
| Oct 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 796,700 |
| Oct 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 304,800 |
| Oct 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | 1.69% | 1,177,200 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 1,007,600 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 151,700 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | - | 1,265,200 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | -3.23% | 406,300 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 3.33% | 517,800 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -3.23% | 439,500 |