UK markets open in 6 hours 46 minutes

Techna-X Berhad (2739.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.37500.0000 (0.00%)
At close: 04:51PM MYT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.37500.38000.37000.37500.375018,719,200
26 Jun 20240.37000.38500.37000.37500.375049,904,800
25 Jun 20240.37500.37500.36000.37500.375018,187,300
24 Jun 20240.37000.38000.37000.37500.375013,646,900
21 Jun 20240.36500.37500.36500.37500.375015,429,500
20 Jun 20240.37000.37500.36500.37500.375019,775,300
19 Jun 20240.36500.37500.36000.36000.360013,840,700
18 Jun 20240.37000.37500.36000.36500.365016,857,900
14 Jun 20240.38000.38000.37000.37000.370021,322,600
13 Jun 20240.38500.38500.37000.38000.380012,773,900
12 Jun 20240.38500.39000.37000.37000.370015,055,700
11 Jun 20240.37000.39000.37000.37500.375018,244,300
10 Jun 20240.37500.38000.36500.36500.3650869,400
07 Jun 20240.38500.38500.37500.38000.380020,573,500
06 Jun 20240.38500.39000.36500.38000.380013,375,300
05 Jun 20240.39500.39500.37000.38500.38503,242,900
04 Jun 20240.33500.39000.33500.39000.390023,076,100
31 May 20240.31000.36000.31000.32000.32005,484,000
30 May 20240.25000.30000.25000.30000.30002,734,800
29 May 20240.26000.26000.25000.25000.2500466,700
28 May 20240.27500.27500.25500.26000.26001,218,600
27 May 20240.27500.29000.27500.27500.27501,316,300
24 May 20240.28000.28000.27000.27500.27501,198,600
23 May 20240.30500.30500.27500.28500.28503,094,100
21 May 20240.32000.32500.29000.30500.30502,494,600
20 May 20240.32500.35500.31000.32500.32504,280,900
17 May 20240.26500.34000.26500.32000.32009,021,800
16 May 20240.20000.27000.20000.26000.26006,323,800
15 May 20240.18500.20500.18000.20000.20002,143,100
14 May 20240.17000.20000.17000.18000.18003,163,200
13 May 20240.17000.17000.16500.17000.1700651,500
10 May 20240.18500.18500.16500.17000.17002,130,500
09 May 20240.20500.22000.18500.19000.19006,994,000
09 May 20241:20 Stock split
08 May 20240.20000.30000.10000.20000.20006,717,045
07 May 20240.20000.20000.20000.20000.2000107,465
06 May 20240.20000.30000.20000.30000.3000220,035
03 May 20240.30000.30000.20000.20000.2000365,585
02 May 20240.20000.30000.20000.30000.3000215,190
30 Apr 20240.20000.30000.20000.20000.200083,275
29 Apr 20240.20000.30000.20000.30000.3000168,085
26 Apr 20240.20000.30000.20000.30000.3000260,895
25 Apr 20240.20000.30000.20000.30000.300018,880
24 Apr 20240.20000.30000.20000.30000.300037,010
23 Apr 20240.20000.30000.20000.30000.30007,655
22 Apr 20240.30000.30000.30000.30000.3000-
19 Apr 20240.20000.30000.20000.30000.300011,335
18 Apr 20240.30000.30000.20000.30000.300011,755
17 Apr 20240.20000.30000.20000.30000.30005,255
16 Apr 20240.20000.20000.20000.20000.200062,000
15 Apr 20240.30000.30000.20000.30000.30001,255
12 Apr 20240.20000.30000.20000.30000.30007,685
09 Apr 20240.30000.30000.30000.30000.3000206,830
08 Apr 20240.30000.30000.20000.30000.30002,465
05 Apr 20240.30000.30000.20000.30000.300097,600
04 Apr 20240.30000.30000.20000.30000.30002,360
03 Apr 20240.20000.30000.20000.30000.300089,145
02 Apr 20240.20000.30000.20000.30000.300078,325
01 Apr 20240.30000.30000.20000.30000.300094,795
29 Mar 20240.20000.30000.20000.30000.300030,810
27 Mar 20240.20000.30000.20000.20000.200031,480
26 Mar 20240.20000.30000.20000.30000.300040,610
25 Mar 20240.30000.30000.20000.30000.300022,890
22 Mar 20240.30000.30000.20000.20000.20006,460
21 Mar 20240.30000.30000.20000.30000.30007,595
20 Mar 20240.30000.30000.20000.30000.30003,765
19 Mar 20240.30000.30000.20000.30000.30003,940
18 Mar 20240.20000.30000.20000.20000.200022,375
15 Mar 20240.20000.30000.20000.30000.30005,490
14 Mar 20240.20000.30000.20000.30000.300068,210
13 Mar 20240.20000.30000.20000.30000.300013,500
12 Mar 20240.30000.30000.20000.30000.300042,355
11 Mar 20240.20000.30000.20000.30000.3000319,060
08 Mar 20240.30000.30000.20000.30000.30002,590
07 Mar 20240.20000.30000.20000.30000.3000181,600
06 Mar 20240.20000.30000.20000.20000.200028,575
05 Mar 20240.30000.30000.20000.30000.300025,340
04 Mar 20240.20000.30000.20000.30000.30001,725
01 Mar 20240.20000.30000.20000.30000.30006,340
29 Feb 20240.20000.30000.20000.30000.30005,275
28 Feb 20240.20000.30000.20000.30000.30006,500
27 Feb 20240.30000.30000.20000.30000.300026,435
26 Feb 20240.30000.30000.30000.30000.30002,400
23 Feb 20240.30000.30000.30000.30000.30003,175
22 Feb 20240.20000.30000.20000.30000.30001,130
21 Feb 20240.20000.30000.20000.30000.30006,355
20 Feb 20240.30000.30000.20000.30000.300013,750
19 Feb 20240.20000.30000.20000.30000.300023,065
16 Feb 20240.30000.30000.20000.30000.300048,575
15 Feb 20240.20000.30000.20000.30000.300063,060
14 Feb 20240.20000.30000.20000.30000.300016,450
13 Feb 20240.20000.30000.20000.30000.30001,505
09 Feb 20240.30000.30000.30000.30000.300025,050
08 Feb 20240.30000.30000.20000.30000.300050,020
07 Feb 20240.30000.30000.20000.30000.30007,015
06 Feb 20240.30000.30000.20000.30000.30005,695
05 Feb 20240.20000.30000.20000.20000.200012,660
02 Feb 20240.30000.30000.20000.30000.300023,255
31 Jan 20240.30000.30000.20000.20000.20001,850
30 Jan 20240.20000.30000.20000.30000.300012,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...