TechStore Berhad (KLSE:TECHSTORE)
Malaysia
· Delayed Price · Currency is MYR 0.260
+0.005 (1.96%)
At close: Apr 28, 2026
TechStore Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 979,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 2,052,100 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 578,200 |
| Apr 22, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,420,700 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 4,326,900 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 310,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,692,900 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,174,600 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,678,600 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 636,300 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 320,800 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 531,700 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 257,400 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 89,600 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 40,700 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 201,600 |
| Apr 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 107,200 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 178,300 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 194,500 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 274,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 1,080,400 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 703,600 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 168,400 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 643,400 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 616,300 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,718,900 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 199,000 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,024,400 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 634,300 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 410,200 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,024,200 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,322,100 |
| Mar 10, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 733,800 |
| 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 |