Techbond Group Bhd. (5289) Historical Prices

Time Period

Events

MY:5289 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	50,000	0.19
Nov 10, 2026	0.29	0.29	0.29	0.29	0.29	+1.79%	40,000	0.15
Nov 09, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	0	0.00
Nov 06, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	649,400	2.43
Nov 05, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	50,000	0.18
Nov 04, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	156,400	0.58
Nov 03, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	60,000	0.22
Nov 02, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	153,500	0.56
Oct 30, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	41,000	0.15
Oct 29, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	22,000	0.08
Oct 28, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	430,100	1.60
Oct 27, 2026	0.29	0.29	0.29	0.29	0.29	+1.75%	37,500	0.14
Oct 26, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	80,400	0.30
Oct 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	81,800	0.30
Oct 22, 2026	0.29	0.30	0.29	0.30	0.30	+3.51%	314,000	1.18
Oct 21, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	222,100	0.85
Oct 20, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	312,900	1.21
Oct 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	175,100	0.68
Oct 16, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	20,000	0.08
Oct 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	80,000	0.31
Oct 14, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	248,100	0.97
Oct 13, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	146,400	0.57
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	147,900	0.58
Oct 09, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	91,000	0.35
Oct 08, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	130,000	0.50
Oct 07, 2026	0.30	0.30	0.29	0.30	0.30	+1.72%	187,200	0.71
Oct 06, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	80,000	0.30
Oct 05, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	99,300	0.37
Oct 02, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	363,400	1.38
Oct 01, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	128,399	0.48
Sep 30, 2026	0.30	0.31	0.30	0.30	0.30	+1.69%	602,700	2.32
Sep 29, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	459,300	1.79
Sep 28, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	500,300	1.99
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	135,800	0.54
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	8,000	0.03
Sep 23, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	145,000	0.53
Sep 22, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	393,100	1.47
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	+1.75%	223,000	0.85
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	318,500	1.20
Sep 17, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	143,000	0.54
Sep 16, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	0	0.00
Sep 15, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	319,000	1.19
Sep 14, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	550,200	2.13
Sep 11, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	136,000	0.53
Sep 10, 2026	0.30	0.30	0.29	0.30	0.30	+3.51%	970,100	3.96
Sep 09, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	339,300	1.41
Sep 08, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	95,700	0.39
Sep 07, 2026	0.29	0.30	0.29	0.29	0.29	+1.75%	249,000	1.03
Sep 04, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	215,700	0.90
Sep 03, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	222,200	0.93

Techbond Group Bhd. historical prices

Techbond Group Bhd. (5289) Historical Prices

Become an Expert with TipRanks Premium