Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Techbond Group Berhad (5289.KL)

0.3100
+0.0050
+(1.64%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.30500.31000.30500.31000.3100147,000
May 5, 20250.32000.32000.30000.30500.3050938,600
May 2, 20250.31500.32000.31500.32000.320069,100
Apr 30, 20250.31500.32000.31000.32000.3200194,500
Apr 29, 20250.30500.31500.30500.31500.3150276,500
Apr 28, 20250.30000.31000.30000.30500.3050130,600
Apr 25, 20250.31000.31000.30000.31000.3100270,400
Apr 24, 20250.30500.31000.30500.31000.3100264,100
Apr 23, 20250.30000.30500.30000.30500.3050355,100
Apr 22, 20250.30000.30000.29500.29500.2950154,300
Apr 21, 20250.29500.30500.29500.30500.3050211,300
Apr 18, 20250.30000.30000.29500.30000.3000251,000
Apr 17, 20250.30000.30500.29500.30500.3050217,000
Apr 16, 20250.30000.30500.30000.30500.3050100,000
Apr 15, 20250.30000.30500.30000.30000.3000784,900
Apr 14, 20250.29500.30000.29500.29500.2950408,000
Apr 11, 20250.28500.29500.28000.29500.2950205,000
Apr 10, 20250.28500.31000.28500.29500.29502,137,200
Apr 9, 20250.28000.28000.26500.27500.27501,600,900
Apr 8, 20250.29000.29500.28000.29000.29001,419,300
Apr 7, 20250.30000.30000.28000.29000.29002,244,400
Apr 4, 20250.31500.31500.30500.31000.31001,125,800
Apr 3, 20250.31500.31500.31500.31500.3150373,800
Apr 2, 20250.31500.31500.31500.31500.3150331,700
Mar 28, 20250.32000.32500.32000.32500.3250188,000
Mar 27, 20250.32000.32500.31500.32500.3250687,000
Mar 26, 20250.32000.32500.32000.32000.3200135,500
Mar 25, 20250.33000.33000.32000.32000.3200242,000
Mar 24, 20250.32000.32500.32000.32500.3250111,300
Mar 21, 20250.32500.32500.32000.32000.3200190,800
Mar 20, 20250.32000.32500.32000.32000.3200241,100
Mar 19, 20250.32000.32500.31500.32000.3200341,200
Mar 17, 20250.32000.32500.32000.32500.3250451,200
Mar 14, 20250.31500.32000.31000.32000.3200482,700
Mar 13, 20250.31000.31500.31000.31500.3150936,900
Mar 12, 20250.31500.32000.30500.31000.3100749,700
Mar 11, 20250.32000.32000.31000.31500.3150754,600
Mar 10, 20250.32500.33000.32000.32500.3250891,900
Mar 7, 20250.33500.33500.33000.33000.3300848,000
Mar 6, 20250.34000.34000.33000.33500.33501,191,700
Mar 5, 20250.33500.34000.33500.34000.3400308,900
Mar 4, 20250.34500.34500.33000.33500.33501,291,800
Mar 3, 20250.34500.35000.34500.35000.3500373,900
Feb 28, 20250.35500.35500.34500.34500.3450608,700
Feb 27, 20250.35500.35500.35000.35500.3550194,700
Feb 26, 20250.35000.36000.35000.36000.3600574,600
Feb 25, 20250.35500.35500.35000.35500.35501,247,300
Feb 24, 20250.35500.36000.35000.35500.3550646,900
Feb 21, 20250.35000.36000.35000.35500.3550809,400
Feb 20, 20250.35500.35500.34500.35000.3500919,400
Feb 19, 20250.35500.36000.35000.35500.3550604,100
Feb 18, 20250.36000.36500.35500.35500.3550772,700
Feb 17, 20250.37000.37000.36000.36000.36001,216,900
Feb 14, 20250.36500.37500.36500.37000.3700999,200
Feb 13, 20250.37500.37500.36500.36500.36501,400,100
Feb 12, 20250.39000.40500.37000.37500.375012,265,700
Feb 10, 20250.39000.39500.38000.39500.39502,932,100
Feb 7, 20250.38500.40500.38000.39000.390018,346,800
Feb 6, 20250.34500.38000.34000.38000.38008,314,600
Feb 5, 20250.34500.34500.34000.34500.3450286,400
Feb 4, 20250.35000.35000.34000.34500.34504,602,100
Feb 3, 20250.35500.35500.35000.35000.3500706,000
Jan 31, 20250.36000.36000.35000.35500.35501,211,900
Jan 28, 20250.36500.36500.35000.35000.35002,183,000
Jan 27, 20250.36000.37000.35000.35000.35002,342,000
Jan 24, 20250.35000.38000.34500.35500.35504,589,500
Jan 23, 20250.34500.35000.34500.35000.3500740,300
Jan 22, 20250.35000.35500.34500.35000.3500772,500
Jan 21, 20250.35000.35500.35000.35000.35001,185,000
Jan 20, 20250.35500.35500.35000.35000.3500525,700
Jan 17, 20250.35000.35500.35000.35500.3550540,100
Jan 16, 20250.36000.36000.35000.35000.3500210,300
Jan 15, 20250.35500.36000.35500.35500.3550714,700
Jan 14, 20250.35500.36000.35500.36000.3600659,200
Jan 13, 20250.36500.36500.35500.36000.3600685,400
Jan 10, 20250.37000.37000.36000.36500.36501,291,200
Jan 9, 20250.37500.37500.37000.37000.3700453,400
Jan 8, 20250.37500.37500.37000.37500.37501,165,100
Jan 7, 20250.38000.38000.37500.37500.3750793,000
Jan 6, 20250.38500.38500.37500.38000.3800915,400
Jan 3, 20250.38000.38500.38000.38500.3850859,100
Jan 2, 20250.38500.38500.38000.38000.3800180,100
Dec 31, 20240.38500.38500.38000.38500.385041,300
Dec 30, 20240.38500.38500.37500.38000.3800565,200
Dec 27, 20240.38500.38500.38000.38500.385074,100
Dec 26, 20240.38000.38500.38000.38500.3850264,700
Dec 24, 20240.38000.38500.38000.38000.3800147,000
Dec 23, 20240.38500.38500.38000.38000.3800169,700
Dec 20, 20240.38500.39000.38500.38500.3850181,200
Dec 19, 20240.38000.38500.38000.38500.3850951,900
Dec 18, 20240.38500.39000.38500.39000.3900517,100
Dec 17, 20240.38500.39000.38500.38500.38501,464,800
Dec 16, 20240.38500.38500.38000.38000.38001,180,200
Dec 13, 20240.38500.39000.38500.38500.3850714,200
Dec 12, 20240.38500.38500.38000.38500.3850674,800
Dec 11, 20240.38000.39000.38000.39000.39001,520,500
Dec 10, 20240.38500.39000.38000.38500.3850228,700
Dec 9, 20240.38500.39000.38500.38500.3850259,100
Dec 6, 20240.38500.39000.38000.39000.3900154,400
Dec 5, 20240.39000.39000.38500.38500.3850530,500
Dec 4, 20240.39000.39000.38000.39000.3900312,600
Dec 3, 20240.38000.40000.37500.39000.39002,193,600
Dec 2, 20240.37000.39500.37000.38000.38002,485,000
Nov 29, 20240.37000.37000.37000.37000.3700492,000
Nov 28, 20240.37500.37500.36500.36500.36501,092,200
Nov 27, 20240.38000.38000.37000.37500.37501,004,100
Nov 26, 20240.37500.38000.37500.37500.3750320,700
Nov 25, 20240.38500.38500.37000.37500.37501,412,700
Nov 22, 20240.39500.39500.38000.38500.3850603,200
Nov 21, 20240.39500.40000.39000.39000.3900747,800
Nov 20, 2024 0.01 Dividend
Nov 20, 20240.39500.40000.39000.40000.4000653,000
Nov 19, 20240.41000.41000.40500.40500.3950349,500
Nov 18, 20240.40000.41000.40000.40500.3950553,500
Nov 15, 20240.40500.40500.40000.40000.3901917,000
Nov 14, 20240.41000.41000.40500.40500.3950276,700
Nov 13, 20240.40500.41000.40500.40500.3950496,000
Nov 12, 20240.41000.41000.40000.40500.3950434,300
Nov 11, 20240.40500.41000.40500.41000.3999307,700
Nov 8, 20240.40500.40500.40000.40500.3950872,000
Nov 7, 20240.41000.41000.40000.40500.39501,820,700
Nov 6, 20240.40500.41000.40000.41000.3999896,700
Nov 5, 20240.40500.40500.40000.40500.39501,090,400
Nov 4, 20240.40500.41000.40500.41000.3999359,300
Nov 1, 20240.40500.41500.40500.40500.3950783,000
Oct 30, 20240.42000.42500.40500.40500.3950434,900
Oct 29, 20240.40500.42000.40500.40500.3950506,500
Oct 28, 20240.40500.41000.40500.41000.3999294,500
Oct 25, 20240.41000.41000.40500.40500.3950709,100
Oct 24, 20240.41000.41500.40500.41500.4048648,100
Oct 23, 20240.41500.41500.41000.41000.3999239,400
Oct 22, 20240.41500.41500.41000.41500.4048134,400
Oct 21, 20240.41000.42000.41000.41500.4048607,900
Oct 18, 20240.42000.43000.41500.42000.40961,677,900
Oct 17, 20240.40500.42500.40500.42000.40961,653,300
Oct 16, 20240.43000.44000.39000.40500.39505,162,400
Oct 15, 20240.41000.45000.41000.43000.41943,042,400
Oct 14, 20240.42000.42000.40500.41500.4048340,500
Oct 11, 20240.41500.43000.40500.42000.40961,310,900
Oct 10, 20240.41000.42000.41000.41500.4048585,100
Oct 9, 20240.40500.41000.40500.40500.395092,500
Oct 8, 20240.41500.41500.40500.41500.4048336,400
Oct 7, 20240.41000.41500.40500.41500.4048590,600
Oct 4, 20240.41000.41000.40500.41000.3999461,300
Oct 3, 20240.41000.41500.41000.41500.4048160,300
Oct 2, 20240.41500.42000.40500.41500.4048651,600
Oct 1, 20240.41500.42000.41000.42000.4096443,200
Sep 30, 20240.41500.42000.41000.41500.4048330,600
Sep 27, 20240.42000.42500.41000.41500.4048232,700
Sep 26, 20240.42000.42000.41500.41500.404890,800
Sep 25, 20240.42500.42500.41000.42000.4096935,300
Sep 24, 20240.43000.43000.42500.43000.4194153,400
Sep 23, 20240.42500.43500.42500.42500.4145421,000
Sep 20, 20240.43000.43500.42500.43000.4194305,700
Sep 19, 20240.42500.43500.42000.43000.4194209,200
Sep 18, 20240.42000.42500.42000.42500.4145256,300
Sep 17, 20240.41500.43000.41500.42500.4145257,100
Sep 13, 20240.42000.42500.41500.41500.4048276,300
Sep 12, 20240.42500.42500.41000.41500.4048359,000
Sep 11, 20240.41500.42000.41500.41500.4048332,100
Sep 10, 20240.42000.42500.41500.42000.4096377,800
Sep 9, 20240.41500.42500.41500.42000.4096213,100
Sep 6, 20240.43000.43000.41500.42000.40961,142,600
Sep 5, 20240.43000.45000.43000.43000.41941,232,900
Sep 4, 20240.42000.43500.42000.43000.4194424,600
Sep 3, 20240.44000.44000.43000.43000.4194590,500
Sep 2, 20240.43500.44500.43500.44000.4291444,000
Aug 30, 20240.41500.43500.41500.43500.42431,072,200
Aug 29, 20240.43500.43500.41500.41500.40482,111,400
Aug 28, 20240.43500.44500.43500.44000.42911,520,200
Aug 27, 20240.45000.45000.43500.44000.42911,786,200
Aug 26, 20240.44500.45000.44500.44500.4340753,100
Aug 23, 20240.46000.46000.44000.44500.43401,335,800
Aug 22, 20240.45500.46000.45000.46000.4486650,500
Aug 21, 20240.46500.46500.45000.45000.4389452,900
Aug 20, 20240.46500.47000.45500.46000.4486762,300
Aug 19, 20240.46500.47000.46000.46500.4535678,700
Aug 16, 20240.47000.47000.46500.47000.4584497,800
Aug 15, 20240.47500.48000.46000.46500.45351,222,600
Aug 14, 20240.46500.47500.46500.47500.46331,940,700
Aug 13, 20240.47000.47000.45500.46000.4486693,500
Aug 12, 20240.46000.47500.46000.47000.45841,636,000
Aug 9, 20240.45500.47000.45500.46000.44862,094,400
Aug 8, 20240.45000.45500.44000.45500.44381,367,000
Aug 7, 20240.45500.46000.43500.45500.44383,276,500
Aug 6, 20240.43000.45000.42000.45000.43893,293,600
Aug 5, 20240.47500.47500.42000.42500.41458,598,200
Aug 2, 20240.50500.50500.48000.48500.47306,682,700
Aug 1, 20240.51500.52000.50500.50500.49253,224,500
Jul 31, 20240.51500.52000.51000.52000.50721,991,500
Jul 30, 20240.54000.55000.51500.51500.502328,404,600
Jul 29, 20240.52000.54000.51500.53500.521812,654,600
Jul 26, 20240.53000.54000.51500.52000.50726,991,500
Jul 25, 20240.52000.53500.51000.53000.51697,087,700
Jul 24, 20240.52500.53500.51500.52500.51208,127,800
Jul 23, 20240.51500.52500.50500.52500.51207,309,600
Jul 22, 20240.52000.52500.50500.51500.50233,444,200
Jul 19, 20240.52500.53500.51500.52000.50727,826,200
Jul 18, 20240.52500.53000.51500.52500.51206,589,000
Jul 17, 20240.53000.53500.52000.53000.51693,014,100
Jul 16, 20240.55000.55000.52000.53000.51699,717,700
Jul 15, 20240.53000.56000.53000.55000.536412,238,600
Jul 12, 20240.52500.55000.52000.53000.516916,765,100
Jul 11, 20240.51000.52500.50000.51500.50237,143,400
Jul 10, 20240.50000.51500.49000.50000.48777,050,500
Jul 9, 20240.52000.52000.50000.50000.48776,659,800
Jul 5, 20240.53000.54000.52000.52000.50724,842,900
Jul 4, 20240.54500.54500.53000.53000.51693,597,700
Jul 3, 20240.53000.56000.53000.54000.526721,852,300
Jul 2, 20240.53500.55000.53000.53000.51695,419,100
Jul 1, 20240.54500.54500.52500.53000.51695,664,100
Jun 28, 20240.53500.55500.53000.54500.531510,245,300
Jun 27, 20240.53500.54500.51500.53000.51697,764,200
Jun 26, 20240.53500.56000.51000.53000.516920,266,800
Jun 25, 20240.54000.58500.52000.53500.521836,567,000
Jun 24, 20240.49000.54000.49000.54000.526716,347,300
Jun 21, 20240.48500.50000.48000.48500.47306,209,200
Jun 20, 20240.52000.53000.48000.48500.473016,545,900
Jun 19, 20240.53000.55500.50500.52000.507231,886,100
Jun 18, 20240.52000.56500.51000.52000.507251,366,100
Jun 14, 20240.43500.43500.43000.43500.4243817,200
Jun 13, 20240.43500.44500.43500.43500.42432,022,300
Jun 12, 2024 0.005 Dividend
Jun 12, 20240.43500.44000.43000.43500.42431,029,100
Jun 11, 20240.43500.44000.43000.44000.42431,617,000
Jun 10, 20240.42500.43500.42000.43500.41941,178,500
Jun 7, 20240.43000.43500.43000.43000.4146786,000
Jun 6, 20240.42500.43500.42500.43500.4194990,200
Jun 5, 20240.42000.42500.41500.42500.4098630,800
Jun 4, 20240.42000.42500.41500.42500.40981,548,900
May 31, 20240.43000.43000.42000.42500.4098455,600
May 30, 20240.43500.43500.42500.43000.4146567,300
May 29, 20240.44000.44000.42500.43500.41941,528,800
May 28, 20240.45000.45500.43500.43500.41941,836,500
May 27, 20240.45500.45500.44000.44000.42431,597,300
May 24, 20240.45000.46000.45000.45000.43391,396,500
May 23, 20240.45500.46000.45000.45000.4339777,000
May 21, 20240.44500.46000.44500.46000.44351,447,300
May 20, 20240.45000.45000.44500.44500.42911,507,000
May 17, 20240.45000.45500.44500.44500.42911,452,200
May 16, 20240.45000.45000.44500.45000.43391,297,800
May 15, 20240.45000.45000.44500.45000.4339575,200
May 14, 20240.45000.45000.44500.45000.43391,156,000
May 13, 20240.45500.45500.44500.45000.43391,440,500
May 10, 20240.45000.46000.45000.45500.43871,474,800
May 9, 20240.45500.46000.45000.45500.43872,490,100
May 8, 20240.43500.45500.43500.44500.42912,490,700
May 7, 20240.45500.46000.43500.43500.41942,927,500
May 6, 20240.45500.46500.45500.46000.44352,140,800

Related Tickers

7083.KL Analabs Resources Berhad
1.7000
+5.59%
 
3298.KL Hexza Corporation Berhad
0.8500
-2.86%
 
0205.KL DPI Holdings Berhad
0.1050
0.00%
 
8117.KL PGF Capital Berhad
1.9000
+3.26%
 
0306.KL SMART
0.2400
+2.13%
 
0054.KL Karyon Industries Berhad
0.1450
0.00%
 
7005.KL B.I.G. Industries Berhad
0.5250
-11.02%
 
5308.KL Seng Fong Holdings Berhad
0.8150
-0.61%
 
7155.KL SKP Resources Bhd
0.8900
-0.56%
 
4758.KL Ancom Nylex Berhad
0.9500
0.00%