Kuala Lumpur - Delayed Quote MYR

Techbase Industries Berhad (8966.KL)

0.1900 0.0000 (0.00%)
At close: April 26 at 4:57 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.1900 0.1950 0.1850 0.1900 0.1900 5,153,200
Apr 25, 2024 0.1900 0.1950 0.1850 0.1900 0.1900 13,110,000
Apr 24, 2024 0.1950 0.1950 0.1850 0.1900 0.1900 7,859,100
Apr 23, 2024 0.1950 0.2000 0.1900 0.1950 0.1950 5,031,400
Apr 22, 2024 0.1950 0.2000 0.1900 0.1900 0.1900 11,535,100
Apr 19, 2024 0.2000 0.2000 0.1900 0.1950 0.1950 6,910,600
Apr 18, 2024 0.2000 0.2000 0.1950 0.2000 0.2000 5,110,700
Apr 17, 2024 0.2050 0.2050 0.1950 0.2000 0.2000 10,555,600
Apr 16, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 7,309,200
Apr 15, 2024 0.2150 0.2250 0.2050 0.2100 0.2100 6,899,100
Apr 12, 2024 0.2050 0.2200 0.1950 0.2150 0.2150 17,804,500
Apr 9, 2024 0.1950 0.2050 0.1950 0.2000 0.2000 8,051,700
Apr 8, 2024 0.1950 0.2000 0.1900 0.1950 0.1950 6,863,100
Apr 5, 2024 0.1950 0.2000 0.1900 0.2000 0.2000 13,701,100
Apr 4, 2024 0.2000 0.2050 0.1950 0.1950 0.1950 10,081,300
Apr 3, 2024 0.2050 0.2100 0.1950 0.2000 0.2000 6,737,200
Apr 2, 2024 0.2050 0.2100 0.2000 0.2050 0.2050 14,018,100
Apr 1, 2024 0.2050 0.2100 0.2000 0.2050 0.2050 9,290,100
Mar 29, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 5,800,600
Mar 27, 2024 0.2100 0.2100 0.2050 0.2050 0.2050 13,684,700
Mar 26, 2024 0.1950 0.2100 0.1950 0.2050 0.2050 10,118,500
Mar 25, 2024 0.2100 0.2100 0.1950 0.1950 0.1950 7,419,300
Mar 22, 2024 0.2100 0.2150 0.2050 0.2050 0.2050 10,401,800
Mar 21, 2024 0.2150 0.2200 0.2050 0.2100 0.2100 10,267,400
Mar 20, 2024 0.2300 0.2300 0.2100 0.2150 0.2150 9,071,800
Mar 19, 2024 0.2500 0.2500 0.2350 0.2350 0.2350 20,972,800
Mar 18, 2024 0.2450 0.2550 0.2450 0.2500 0.2500 12,138,000
Mar 15, 2024 0.2450 0.2500 0.2400 0.2500 0.2500 9,485,900
Mar 14, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 11,186,000
Mar 13, 2024 0.2500 0.2550 0.2400 0.2500 0.2500 14,129,000
Mar 12, 2024 0.2500 0.2550 0.2400 0.2500 0.2500 10,175,300
Mar 11, 2024 0.2500 0.2600 0.2350 0.2550 0.2550 14,416,300
Mar 8, 2024 0.2400 0.2600 0.2300 0.2500 0.2500 14,053,000
Mar 7, 2024 0.2250 0.2400 0.2150 0.2400 0.2400 6,988,800
Mar 6, 2024 0.2000 0.2250 0.1950 0.2200 0.2200 7,621,300
Mar 5, 2024 0.2100 0.2150 0.1950 0.2000 0.2000 8,280,200
Mar 4, 2024 0.2050 0.2200 0.1900 0.2100 0.2100 5,510,400
Mar 1, 2024 0.2000 0.2100 0.1950 0.2050 0.2050 2,678,800
Feb 29, 2024 0.1950 0.2200 0.1950 0.2150 0.2150 3,959,500
Feb 28, 2024 0.1950 0.2050 0.1950 0.2000 0.2000 1,968,400
Feb 27, 2024 0.2350 0.2350 0.1900 0.1950 0.1950 4,156,100
Feb 26, 2024 0.2650 0.2700 0.2350 0.2350 0.2350 1,354,900
Feb 23, 2024 0.2650 0.2700 0.2600 0.2600 0.2600 699,400
Feb 22, 2024 0.2700 0.2700 0.2600 0.2700 0.2700 357,200
Feb 21, 2024 0.2700 0.2750 0.2600 0.2700 0.2700 357,500
Feb 20, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 790,700
Feb 19, 2024 0.2900 0.3000 0.2800 0.2850 0.2850 1,019,900
Feb 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 62,100
Feb 15, 2024 0.2800 0.2950 0.2750 0.2800 0.2800 191,200
Feb 14, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 60,000
Feb 13, 2024 0.2850 0.2850 0.2800 0.2850 0.2850 136,000
Feb 9, 2024 0.2950 0.3000 0.2900 0.2950 0.2950 143,600
Feb 8, 2024 0.2750 0.2900 0.2750 0.2900 0.2900 96,000
Feb 7, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 131,000
Feb 6, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 13,300
Feb 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 28,000
Feb 2, 2024 0.2750 0.2750 0.2700 0.2700 0.2700 97,500
Jan 31, 2024 0.2750 0.2800 0.2700 0.2800 0.2800 83,000
Jan 30, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 130,000
Jan 29, 2024 0.2750 0.2800 0.2750 0.2750 0.2750 148,000
Jan 26, 2024 0.3000 0.3000 0.2700 0.2750 0.2750 318,000
Jan 24, 2024 0.2700 0.2750 0.2700 0.2700 0.2700 437,700
Jan 23, 2024 0.2750 0.2800 0.2700 0.2700 0.2700 994,100
Jan 22, 2024 0.2900 0.2900 0.2750 0.2800 0.2800 262,300
Jan 19, 2024 0.2950 0.2950 0.2850 0.2900 0.2900 315,500
Jan 18, 2024 0.3050 0.3050 0.2850 0.3000 0.3000 180,300
Jan 17, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 665,500
Jan 16, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 183,300
Jan 15, 2024 0.3050 0.3100 0.3000 0.3050 0.3050 652,000
Jan 12, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 134,400
Jan 11, 2024 0.3100 0.3100 0.3000 0.3050 0.3050 244,800
Jan 10, 2024 0.3050 0.3100 0.3000 0.3000 0.3000 481,600
Jan 9, 2024 0.3150 0.3150 0.3050 0.3100 0.3100 936,600
Jan 8, 2024 0.3150 0.3200 0.3100 0.3200 0.3200 1,132,100
Jan 5, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 516,300
Jan 4, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 401,300
Jan 3, 2024 0.3050 0.3200 0.3050 0.3100 0.3100 279,000
Jan 2, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 67,000
Dec 29, 2023 0.3050 0.3150 0.3000 0.3000 0.3000 898,400
Dec 28, 2023 0.3150 0.3250 0.3150 0.3250 0.3250 203,900
Dec 27, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 453,200
Dec 26, 2023 0.3200 0.3250 0.3200 0.3200 0.3200 162,800
Dec 22, 2023 0.3250 0.3250 0.3200 0.3250 0.3250 121,200
Dec 21, 2023 0.3300 0.3300 0.3200 0.3250 0.3250 381,400
Dec 20, 2023 0.3300 0.3400 0.3250 0.3250 0.3250 407,800
Dec 19, 2023 0.3450 0.3450 0.3300 0.3300 0.3300 756,500
Dec 18, 2023 0.3200 0.3500 0.3200 0.3450 0.3450 2,158,900
Dec 15, 2023 0.3200 0.3250 0.3150 0.3200 0.3200 31,200
Dec 14, 2023 0.3200 0.3200 0.3150 0.3200 0.3200 50,500
Dec 13, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 25,300
Dec 12, 2023 0.3150 0.3200 0.3150 0.3200 0.3200 46,000
Dec 11, 2023 0.3200 0.3200 0.3150 0.3200 0.3200 38,200
Dec 8, 2023 0.3150 0.3200 0.3150 0.3200 0.3200 78,900
Dec 7, 2023 0.3200 0.3200 0.3150 0.3200 0.3200 91,200
Dec 6, 2023 0.3150 0.3200 0.3150 0.3200 0.3200 44,400
Dec 5, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 4, 2023 0.3200 0.3200 0.3150 0.3200 0.3200 129,200
Dec 1, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 85,800
Nov 30, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 87,500
Nov 29, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 53,500
Nov 28, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 65,000
Nov 27, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 70,000
Nov 24, 2023 0.3150 0.3200 0.3150 0.3200 0.3200 185,800
Nov 23, 2023 0.3300 0.3300 0.3150 0.3150 0.3150 560,100
Nov 22, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 321,800
Nov 21, 2023 0.3250 0.3400 0.3250 0.3300 0.3300 677,600
Nov 20, 2023 0.3350 0.3450 0.3200 0.3200 0.3200 958,200
Nov 17, 2023 0.3250 0.3450 0.3250 0.3400 0.3400 1,717,900
Nov 16, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 174,400
Nov 15, 2023 0.3200 0.3250 0.3200 0.3200 0.3200 161,300
Nov 14, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 52,600
Nov 10, 2023 0.3100 0.3250 0.3100 0.3250 0.3250 92,200
Nov 9, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 47,600
Nov 8, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 124,300
Nov 7, 2023 0.3200 0.3250 0.3150 0.3150 0.3150 48,100
Nov 6, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 242,200
Nov 3, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 26,000
Nov 2, 2023 0.3100 0.3300 0.3100 0.3250 0.3250 819,900
Nov 1, 2023 0.3050 0.3150 0.3050 0.3100 0.3100 71,900
Oct 31, 2023 0.3000 0.3100 0.3000 0.3050 0.3050 120,600
Oct 30, 2023 0.3050 0.3050 0.3000 0.3000 0.3000 66,000
Oct 27, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 5,800
Oct 26, 2023 0.3000 0.3100 0.3000 0.3050 0.3050 46,600
Oct 25, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 124,000
Oct 24, 2023 0.3000 0.3050 0.3000 0.3050 0.3050 198,300
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 145,000
Oct 20, 2023 0.3000 0.3050 0.2950 0.3000 0.3000 550,200
Oct 19, 2023 0.3100 0.3100 0.2950 0.3050 0.3050 829,200
Oct 18, 2023 0.3150 0.3150 0.3100 0.3100 0.3100 672,300
Oct 17, 2023 0.3250 0.3250 0.3150 0.3150 0.3150 299,500
Oct 16, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 39,200
Oct 13, 2023 0.3250 0.3300 0.3200 0.3200 0.3200 362,600
Oct 12, 2023 0.3300 0.3300 0.3250 0.3250 0.3250 57,400
Oct 11, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 135,500
Oct 10, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 185,500
Oct 9, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 96,200
Oct 6, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 77,900
Oct 5, 2023 0.3400 0.3450 0.3300 0.3350 0.3350 466,100
Oct 4, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 284,700
Oct 3, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 124,800
Oct 2, 2023 0.3400 0.3450 0.3350 0.3450 0.3450 479,700
Sep 29, 2023 0.3400 0.3450 0.3350 0.3350 0.3350 353,400
Sep 27, 2023 0.3400 0.3450 0.3400 0.3450 0.3450 107,000
Sep 26, 2023 0.3450 0.3500 0.3400 0.3400 0.3400 505,800
Sep 25, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 422,000
Sep 22, 2023 0.3500 0.3550 0.3500 0.3550 0.3550 154,000
Sep 21, 2023 0.3550 0.3650 0.3450 0.3550 0.3550 874,900
Sep 20, 2023 0.3450 0.3550 0.3450 0.3500 0.3500 1,180,000
Sep 19, 2023 0.3500 0.3550 0.3450 0.3500 0.3500 385,700
Sep 18, 2023 0.3650 0.3650 0.3450 0.3550 0.3550 1,122,100
Sep 15, 2023 0.3700 0.3800 0.3550 0.3650 0.3650 867,300
Sep 14, 2023 0.3650 0.3800 0.3600 0.3750 0.3750 674,200
Sep 13, 2023 0.3450 0.3700 0.3350 0.3700 0.3700 2,525,800
Sep 12, 2023 0.3550 0.3550 0.3500 0.3500 0.3500 325,400
Sep 11, 2023 0.3550 0.3700 0.3450 0.3650 0.3650 1,516,700
Sep 8, 2023 0.3650 0.4050 0.3550 0.3600 0.3600 4,508,800
Sep 7, 2023 0.3850 0.3900 0.3650 0.3750 0.3750 745,100
Sep 6, 2023 0.3550 0.4100 0.3400 0.3900 0.3900 6,709,700
Sep 5, 2023 0.3400 0.3600 0.3350 0.3500 0.3500 636,800
Sep 4, 2023 0.3400 0.3500 0.3250 0.3400 0.3400 148,600
Sep 1, 2023 0.3250 0.3500 0.3250 0.3400 0.3400 1,587,400
Aug 30, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 1,307,500
Aug 29, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 113,400
Aug 28, 2023 0.3250 0.3350 0.3250 0.3350 0.3350 184,500
Aug 25, 2023 0.3250 0.3300 0.3250 0.3250 0.3250 266,500
Aug 24, 2023 0.3350 0.3350 0.3250 0.3300 0.3300 327,400
Aug 23, 2023 0.3300 0.3350 0.3250 0.3350 0.3350 319,700
Aug 22, 2023 0.3250 0.3300 0.3200 0.3250 0.3250 616,500
Aug 21, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 484,000
Aug 18, 2023 0.3200 0.3250 0.3150 0.3200 0.3200 428,300
Aug 17, 2023 0.3150 0.3200 0.3100 0.3150 0.3150 512,100
Aug 16, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 349,000
Aug 15, 2023 0.3150 0.3250 0.3050 0.3200 0.3200 571,600
Aug 14, 2023 0.3450 0.3500 0.3000 0.3100 0.3100 3,057,000
Aug 11, 2023 0.3950 0.3950 0.3500 0.3500 0.3500 2,298,200
Aug 10, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 12,000
Aug 9, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 75,600
Aug 8, 2023 0.3950 0.4000 0.3950 0.3950 0.3950 75,500
Aug 7, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 10,000
Aug 4, 2023 0.4050 0.4050 0.3950 0.4000 0.4000 77,200
Aug 3, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 316,900
Aug 2, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 17,200
Aug 1, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 81,100
Jul 31, 2023 0.3950 0.4000 0.3950 0.3950 0.3950 90,300
Jul 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 93,800
Jul 27, 2023 0.4000 0.4050 0.4000 0.4000 0.4000 125,000
Jul 26, 2023 0.4050 0.4050 0.4000 0.4000 0.4000 166,500
Jul 25, 2023 0.4100 0.4100 0.4050 0.4050 0.4050 90,800
Jul 24, 2023 0.4100 0.4100 0.4050 0.4050 0.4050 135,000
Jul 21, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 80,000
Jul 20, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 148,000
Jul 18, 2023 0.4050 0.4250 0.4050 0.4150 0.4150 633,700
Jul 17, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 231,600
Jul 14, 2023 0.3950 0.4100 0.3950 0.4050 0.4050 293,400
Jul 13, 2023 0.3950 0.4000 0.3900 0.3950 0.3950 148,000
Jul 12, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 134,000
Jul 11, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 86,200
Jul 10, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 109,200
Jul 7, 2023 0.3900 0.3950 0.3900 0.3900 0.3900 169,000
Jul 6, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 53,000
Jul 5, 2023 0.3950 0.4000 0.3900 0.3950 0.3950 122,700
Jul 4, 2023 0.3950 0.4000 0.3900 0.4000 0.4000 291,000
Jul 3, 2023 0.3950 0.4000 0.3850 0.3950 0.3950 657,200
Jun 30, 2023 0.4050 0.4100 0.4000 0.4000 0.4000 563,500
Jun 28, 2023 0.4100 0.4100 0.3950 0.4100 0.4100 1,083,900
Jun 27, 2023 0.4350 0.4450 0.4350 0.4400 0.4400 75,700
Jun 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 40,400
Jun 23, 2023 0.4400 0.4400 0.4350 0.4400 0.4400 85,500
Jun 22, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 35,000
Jun 21, 2023 0.4400 0.4450 0.4350 0.4400 0.4400 101,400
Jun 20, 2023 0.4400 0.4400 0.4350 0.4400 0.4400 102,100
Jun 19, 2023 0.4450 0.4550 0.4300 0.4350 0.4350 257,200
Jun 16, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 64,400
Jun 15, 2023 0.4500 0.4550 0.4450 0.4500 0.4500 110,800
Jun 14, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 167,500
Jun 13, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 110,900
Jun 12, 2023 0.4450 0.4500 0.4400 0.4450 0.4450 210,300
Jun 9, 2023 0.4500 0.4500 0.4450 0.4500 0.4500 254,100
Jun 8, 2023 0.4550 0.4650 0.4400 0.4550 0.4550 548,200
Jun 7, 2023 0.4450 0.4600 0.4450 0.4600 0.4600 1,327,200
Jun 6, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 167,000
Jun 2, 2023 0.4600 0.4600 0.4500 0.4600 0.4600 254,800
Jun 1, 2023 0.4350 0.4700 0.4300 0.4600 0.4600 1,971,800
May 31, 2023 0.4450 0.4450 0.4350 0.4400 0.4400 365,700
May 30, 2023 0.4450 0.4500 0.4400 0.4450 0.4450 272,000
May 29, 2023 0.4450 0.4550 0.4400 0.4450 0.4450 375,000
May 26, 2023 0.4500 0.4550 0.4450 0.4450 0.4450 613,400
May 25, 2023 0.4600 0.4700 0.4500 0.4500 0.4500 637,900
May 24, 2023 0.4500 0.4750 0.4500 0.4650 0.4650 432,900
May 23, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 246,700
May 22, 2023 0.4600 0.4600 0.4550 0.4550 0.4550 290,200
May 19, 2023 0.4600 0.4700 0.4600 0.4650 0.4650 587,800
May 18, 2023 0.4750 0.4750 0.4650 0.4650 0.4650 375,800
May 17, 2023 0.4600 0.4800 0.4550 0.4750 0.4750 760,700
May 16, 2023 0.4550 0.4600 0.4550 0.4600 0.4600 356,400
May 15, 2023 0.4600 0.4650 0.4550 0.4650 0.4650 134,900
May 12, 2023 0.4600 0.4750 0.4600 0.4700 0.4700 358,000
May 11, 2023 0.4650 0.4700 0.4600 0.4700 0.4700 627,100
May 10, 2023 0.4550 0.4900 0.4550 0.4700 0.4700 1,158,400
May 9, 2023 0.4550 0.4600 0.4550 0.4550 0.4550 168,600
May 8, 2023 0.4650 0.4650 0.4500 0.4550 0.4550 245,600
May 5, 2023 0.4700 0.4700 0.4650 0.4650 0.4650 57,400
May 3, 2023 0.4800 0.4800 0.4650 0.4700 0.4700 273,300
May 2, 2023 0.4750 0.4850 0.4750 0.4800 0.4800 323,800
Apr 28, 2023 0.4500 0.4850 0.4500 0.4750 0.4750 893,600
Apr 27, 2023 0.4500 0.4600 0.4500 0.4500 0.4500 107,300
Apr 26, 2023 0.4550 0.4600 0.4500 0.4500 0.4500 306,800

Related Tickers

6068.KL PCCS Group Berhad
0.3850
0.00%
 
7209.KL Cheetah Holdings Berhad
0.1150
0.00%
 
1247.HK Miko International Holdings Limited
0.840
0.00%
 
7154.KL Classita Holdings Berhad
0.0450
+12.50%
 
0122.HK Crocodile Garments Limited
0.120
0.00%