TechStore Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.255	0.260	0.250	0.250	0.248	3,717,600
2026-02-04	0.260	0.260	0.255	0.255	0.253	166,400
2026-02-03	0.260	0.265	0.260	0.260	0.257	1,130,000
2026-01-30	0.265	0.270	0.255	0.265	0.262	1,948,000
2026-01-29	0.255	0.265	0.250	0.260	0.257	2,101,300
2026-01-28	0.260	0.265	0.250	0.260	0.257	1,060,600
2026-01-27	0.260	0.270	0.255	0.260	0.257	1,909,000
2026-01-26	0.260	0.265	0.250	0.260	0.257	3,348,200
2026-01-23	0.270	0.270	0.260	0.260	0.257	754,400
2026-01-22	0.260	0.275	0.260	0.270	0.267	1,477,600
2026-01-21	0.250	0.270	0.250	0.260	0.257	3,311,300
2026-01-20	0.255	0.255	0.250	0.250	0.248	4,501,000
2026-01-19	0.265	0.265	0.265	0.265	0.262	0
2026-01-16	0.275	0.275	0.260	0.265	0.262	4,696,600
2026-01-15	0.285	0.285	0.270	0.275	0.272	5,447,700
2026-01-14	0.285	0.290	0.280	0.285	0.282	1,545,100
2026-01-13	0.285	0.290	0.280	0.285	0.282	3,311,400
2026-01-12	0.285	0.295	0.280	0.285	0.282	3,134,100
2026-01-09	0.290	0.295	0.285	0.290	0.287	1,771,700
2026-01-08	0.290	0.300	0.285	0.290	0.287	1,610,500
2026-01-07	0.295	0.300	0.290	0.290	0.287	458,000
2026-01-06	0.290	0.295	0.285	0.295	0.292	2,165,100
2026-01-05	0.280	0.290	0.280	0.290	0.287	1,966,700
2026-01-02	0.280	0.285	0.275	0.280	0.277	1,705,400
2026-01-01	0.280	0.280	0.280	0.280	0.277	0
2025-12-31	0.285	0.290	0.280	0.280	0.277	1,335,500
2025-12-30	0.285	0.290	0.285	0.285	0.282	671,000
2025-12-29	0.290	0.290	0.285	0.290	0.287	689,000
2025-12-26	0.290	0.295	0.290	0.295	0.292	434,400
2025-12-25	0.290	0.290	0.290	0.290	0.287	0
2025-12-24	0.300	0.300	0.290	0.290	0.287	1,548,500
2025-12-23	0.295	0.305	0.295	0.300	0.297	1,988,800
2025-12-22	0.300	0.300	0.285	0.295	0.292	1,436,200
2025-12-19	0.285	0.300	0.285	0.295	0.292	3,234,600
2025-12-18	0.285	0.295	0.280	0.280	0.277	2,073,800
2025-12-17	0.285	0.290	0.275	0.285	0.282	4,574,500
2025-12-16	0.285	0.290	0.280	0.285	0.282	2,401,200
2025-12-15	0.295	0.295	0.285	0.290	0.287	3,336,200
2025-12-12	0.305	0.305	0.290	0.295	0.292	5,396,600
2025-12-11	0.310	0.315	0.300	0.300	0.297	1,223,100
2025-12-10	0.305	0.315	0.300	0.310	0.307	7,369,600
2025-12-09	0.320	0.330	0.295	0.300	0.297	10,308,200
2025-12-08	0.320	0.325	0.315	0.320	0.317	1,809,800
2025-12-05	0.295	0.320	0.290	0.320	0.317	6,504,300
2025-12-04	0.295	0.300	0.290	0.295	0.292	851,000
2025-12-03	0.285	0.300	0.275	0.295	0.292	2,761,700
2025-12-02	0.295	0.295	0.285	0.285	0.282	2,033,400
2025-12-01	0.290	0.305	0.280	0.295	0.292	4,484,900
2025-11-28	0.325	0.330	0.290	0.290	0.287	7,601,700
2025-11-27	0.315	0.325	0.310	0.325	0.322	4,438,100
2025-11-26	0.320	0.320	0.310	0.315	0.312	2,622,500
2025-11-25	0.320	0.325	0.310	0.315	0.312	4,963,900
2025-11-24	0.335	0.340	0.310	0.315	0.312	7,501,600
2025-11-21	0.330	0.335	0.325	0.330	0.327	5,467,000
2025-11-20	0.300	0.345	0.295	0.340	0.337	17,183,200
2025-11-19	0.295	0.300	0.290	0.295	0.292	2,034,300
2025-11-18	0.305	0.310	0.295	0.295	0.292	3,033,500
2025-11-17	0.305	0.315	0.300	0.305	0.302	3,473,300
2025-11-14	0.295	0.305	0.290	0.300	0.297	4,683,700
2025-11-13	0.310	0.315	0.300	0.300	0.297	3,263,000

← NewerPage 4 of 8 · 424 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.