TCS Group Holdings Berhad (KLSE:TCS)
Malaysia · Delayed Price · Currency is MYR 0.1100
0.00 (0.00%)
At close: Jan 27, 2026
TCS Group Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,100 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 45,100 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 478,200 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 36,200 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 95,100 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,992,400 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 45,100 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,300 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 142,300 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 150,900 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 74,800 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 210,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,200 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 164,000 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 130,000 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 89,700 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 5,000 |
| Dec 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 140,200 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 100,000 |
| Dec 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,200 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,402,600 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 123,800 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 213,400 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,800 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 326,700 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 732,700 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 89,100 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 399,700 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,200 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 49,600 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 10,000 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 392,100 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 87,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,000 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 371,000 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 705,100 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 11,900 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 47,800 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 25,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 359,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 121,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 251,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 691,300 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 73,000 |