Techbond Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.30	0.31	0.30	0.31	0.31	-	270,600
Aug 28, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	398,200
Aug 27, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	366,100
Aug 26, 2025	0.31	0.32	0.31	0.31	0.31	-3.17%	451,200
Aug 25, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	1,427,400
Aug 22, 2025	0.31	0.31	0.30	0.31	0.31	-	2,378,500
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	117,300
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-	372,800
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	-	61,000
Aug 18, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	741,800
Aug 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	213,000
Aug 14, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	295,700
Aug 13, 2025	0.32	0.32	0.32	0.32	0.32	-	307,000
Aug 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	208,800
Aug 11, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	1,084,600
Aug 8, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	455,600
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	32,300
Aug 6, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	772,100
Aug 5, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	182,900
Aug 4, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	493,400
Aug 1, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	501,900
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	225,500
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	262,000
Jul 29, 2025	0.31	0.31	0.31	0.31	0.31	-	448,300
Jul 28, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	255,000
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	-	202,400
Jul 24, 2025	0.32	0.33	0.32	0.32	0.32	-	68,300
Jul 23, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	498,700
Jul 22, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	80,500
Jul 21, 2025	0.32	0.32	0.31	0.32	0.32	-3.08%	648,200
Jul 18, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	268,300
Jul 17, 2025	0.32	0.32	0.31	0.32	0.32	-	329,600
Jul 16, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	499,200
Jul 15, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	273,900
Jul 14, 2025	0.33	0.34	0.33	0.33	0.33	-	760,300
Jul 11, 2025	0.33	0.34	0.33	0.33	0.33	-	654,000
Jul 10, 2025	0.33	0.34	0.33	0.33	0.33	-	1,172,600
Jul 9, 2025	0.33	0.33	0.32	0.33	0.33	-	726,400
Jul 8, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	1,559,100
Jul 7, 2025	0.31	0.31	0.31	0.31	0.31	-	507,800
Jul 4, 2025	0.31	0.31	0.31	0.31	0.31	-	190,400
Jul 3, 2025	0.31	0.31	0.31	0.31	0.31	-	57,700
Jul 2, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	482,000
Jul 1, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	867,600
Jun 30, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	556,800
Jun 26, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	774,200
Jun 25, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	657,200
Jun 24, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	327,400
Jun 23, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	425,600
Jun 20, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	248,400