Teamstar Berhad (KLSE:TEAMSTR)
Malaysia · Delayed Price · Currency is MYR 0.2550
+0.0050 (2.00%)
At close: Sep 3, 2026
Teamstar Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,692,000 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 7,710,300 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,159,600 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 4,854,800 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,834,100 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,665,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,326,200 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,455,100 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,487,500 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,505,000 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,291,100 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,807,500 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,427,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,286,100 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,558,300 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,853,800 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,305,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,635,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,061,300 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,908,200 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,696,900 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 5,471,700 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 5,872,100 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,413,200 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,627,900 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,275,000 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 7,585,200 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,288,500 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,724,700 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 8,295,700 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,208,200 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,048,600 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,062,400 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,099,000 |
| Jul 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,523,700 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,333,200 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,015,500 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,055,000 |
| Jul 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,831,900 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,379,200 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,816,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,151,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 5,625,400 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,556,900 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 5,640,100 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,586,200 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 4,532,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,873,700 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,088,900 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 4,933,800 |