Techbond Group Berhad (KLSE:TECHBND)
Malaysia
· Delayed Price · Currency is MYR 0.315
+0.003 (0.80%)
At close: Dec 5, 2025
Techbond Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | 1.64% | 710,400 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 180,500 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 403,200 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 379,900 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | 1.69% | 769,400 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 471,800 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.64% | 584,900 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | -1.61% | 127,100 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 391,200 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 3.33% | 408,900 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | 1.69% | 791,600 |
| Sep 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 168,600 |
| Sep 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | - | 494,300 |
| Sep 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 351,500 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 465,600 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 376,600 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 1,072,500 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 513,000 |
| Sep 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | - | 475,800 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 29,100 |
| Sep 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 351,100 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 254,800 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | -1.67% | 1,709,500 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.64% | 575,300 |
| Aug 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 270,600 |
| Aug 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 398,200 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 366,100 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | -3.17% | 451,200 |
| Aug 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 1.61% | 1,427,400 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 2,378,500 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 117,300 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 372,800 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 61,000 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | 1.64% | 741,800 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.61% | 213,000 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -1.59% | 295,700 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | 307,000 |
| Aug 12, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.31 | -3.08% | 208,800 |
| Aug 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | 3.17% | 1,084,600 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 1.61% | 455,600 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 32,300 |
| Aug 6, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | -1.59% | 772,100 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -1.56% | 182,900 |
| Aug 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 3.23% | 493,400 |
| Aug 1, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -1.59% | 501,900 |
| Jul 31, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 3.28% | 225,500 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.61% | 262,000 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 448,300 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -3.13% | 255,000 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | 202,400 |
| Jul 24, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.31 | - | 68,300 |
| Jul 23, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 3.23% | 498,700 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -1.59% | 80,500 |
| Jul 21, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.31 | -3.08% | 648,200 |
| Jul 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | 3.17% | 268,300 |
| Jul 17, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.31 | - | 329,600 |
| Jul 16, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.31 | -3.08% | 499,200 |
| Jul 15, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.32 | -1.52% | 273,900 |
| Jul 14, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.32 | - | 760,300 |