Techbond Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-	271,000
Apr 27, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	162,700
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	-	205,900
Apr 23, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	226,200
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	61,000
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	-	53,600
Apr 20, 2026	0.29	0.29	0.28	0.29	0.29	-	107,100
Apr 17, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	149,600
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	151,500
Apr 15, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	276,600
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	103,600
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	35,700
Apr 10, 2026	0.29	0.29	0.28	0.29	0.29	-	232,500
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	30,000
Apr 8, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	78,700
Apr 7, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	57,000
Apr 6, 2026	0.29	0.29	0.29	0.29	0.29	-	66,600
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	49,000
Apr 2, 2026	0.27	0.29	0.27	0.28	0.28	1.82%	442,400
Apr 1, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	290,200
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	440,500
Mar 30, 2026	0.27	0.27	0.27	0.27	0.27	-	889,600
Mar 27, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	130,500
Mar 26, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	1,316,500
Mar 25, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	1,255,000
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	924,100
Mar 19, 2026	0.28	0.29	0.28	0.29	0.29	-	445,000
Mar 18, 2026	0.29	0.29	0.28	0.29	0.29	-	1,126,700
Mar 17, 2026	0.29	0.29	0.29	0.29	0.29	-	113,900
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-	189,100
Mar 13, 2026	0.29	0.29	0.29	0.29	0.29	-	152,600
Mar 12, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	43,500
Mar 11, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	135,800
Mar 10, 2026	0.29	0.31	0.29	0.30	0.30	3.51%	792,000
Mar 9, 2026	0.28	0.30	0.28	0.29	0.29	-	1,176,700
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