TechnoDex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 256,200 |
| 2025-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-11-07 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 201,000 |
| 2025-11-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 480,000 |
| 2025-11-05 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 41,000 |
| 2025-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-11-03 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 600,000 |
| 2025-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-10-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 141,000 |
| 2025-10-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 125,000 |
| 2025-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-10-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-10-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 17,000 |
| 2025-10-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 300 |
| 2025-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200 |
| 2025-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,200 |
| 2025-10-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2025-10-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 130,000 |
| 2025-10-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 61,500 |
| 2025-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 305,000 |
| 2025-10-07 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-10-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-10-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 332,000 |
| 2025-10-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 52,200 |
| 2025-10-01 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 325,000 |
| 2025-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2025-09-29 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 12,600 |
| 2025-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 108,200 |
| 2025-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2025-09-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 50,000 |
| 2025-09-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-09-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-09-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-09-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-09-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-09-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-09-11 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 39,200 |
| 2025-09-10 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 188,400 |
| 2025-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
| 2025-09-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 109,900 |
| 2025-09-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-08-29 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 375,100 |
| 2025-08-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2025-08-27 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 209,800 |
| 2025-08-26 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 231,000 |
| 2025-08-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2025-08-22 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 20,100 |
| 2025-08-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 900 |
| 2025-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,100 |
| 2025-08-19 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 20,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.