TechStore Berhad (KLSE:TECHSTORE)
Malaysia
· Delayed Price · Currency is MYR 0.225
-0.015 (-6.25%)
At close: Mar 9, 2026
TechStore Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -6.25% | 2,381,900 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,865,800 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,057,300 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,225,500 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 787,700 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 1,390,000 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 1,640,800 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,650,800 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 296,700 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 340,700 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 355,900 |
| Feb 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 463,400 |
| Feb 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 304,800 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 554,500 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,121,500 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,272,000 |
| Feb 11, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 12.50% | 13,104,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,401,600 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,440,400 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 4,476,200 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,717,600 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 166,400 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,130,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,948,000 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,101,300 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,060,600 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,909,000 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,348,200 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 754,400 |
| Jan 22, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,477,600 |
| Jan 21, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 3,311,300 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,501,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 4,143,500 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 4,696,600 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 5,447,700 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,545,100 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,311,400 |
| Jan 12, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 3,134,100 |
| Jan 9, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,771,700 |
| Jan 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,610,500 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 458,000 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,165,100 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 1,966,700 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,705,400 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,335,500 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 671,000 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 689,000 |
| Dec 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 434,400 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,548,500 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,988,800 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,436,200 |
| Dec 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 3,234,600 |
| Dec 18, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 2,073,800 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 4,574,500 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,401,200 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,336,200 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 5,396,600 |
| Dec 11, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,223,100 |
| Dec 10, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 7,369,600 |
| Dec 9, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -6.25% | 10,308,200 |
| Dec 8, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,809,800 |
| Dec 5, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 8.47% | 6,504,300 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 851,000 |
| Dec 3, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 2,761,700 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 2,033,400 |
| Dec 1, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 1.72% | 4,484,900 |
| Nov 28, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -10.77% | 7,601,700 |
| Nov 27, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 4,438,100 |
| Nov 26, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,622,500 |
| Nov 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 4,963,900 |
| Nov 24, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -4.55% | 7,501,600 |
| Nov 21, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 5,467,000 |
| Nov 20, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 15.25% | 17,183,200 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,034,300 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 3,033,500 |
| Nov 17, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 3,473,300 |
| Nov 14, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 4,683,700 |
| Nov 13, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 3,263,000 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | - | 7,653,300 |
| Nov 11, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 4,773,500 |
| Nov 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 7,196,200 |
| Nov 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 5,439,400 |
| Nov 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 4,641,300 |
| Nov 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 8,680,700 |
| Nov 4, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -7.81% | 9,114,600 |
| Nov 3, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 9,380,200 |
| Oct 31, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 8.77% | 20,951,700 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 3,860,800 |
| Oct 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 7,076,300 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 7,083,600 |
| Oct 27, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 9.43% | 17,649,400 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,431,900 |
| Oct 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,225,300 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 2,635,500 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,984,900 |
| Oct 17, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 4,722,800 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 4,004,300 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.64% | 7,213,700 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 5,187,800 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 5,507,700 |