Teamstar Berhad (KLSE:TEAMSTR)
Malaysia · Delayed Price · Currency is MYR 0.2250
0.00 (0.00%)
At close: Oct 13, 2026
Teamstar Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 854,700 |
| Oct 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 534,300 |
| Oct 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 734,000 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,185,500 |
| Oct 7, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 836,600 |
| Oct 6, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 621,300 |
| Oct 5, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | - | 2,751,900 |
| Oct 2, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 1,242,100 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 3,241,000 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 487,200 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 418,700 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,580,900 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 958,200 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 339,500 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 466,300 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 176,100 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,624,000 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 3,350,100 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,284,000 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 2,847,700 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,384,800 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -3.77% | 2,948,100 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 1,256,800 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 4,005,500 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 1,980,000 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 12,856,800 |
| 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 | 0.25 | 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 | 0.24 | - | 6,834,100 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 5,665,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 4,326,200 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 3,455,100 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 5,487,500 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 3,505,000 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 3,291,100 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 7,807,500 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 4,427,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 5,286,100 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 7,558,300 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 4,853,800 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 5,305,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 3,635,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 2,061,300 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 4,908,200 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 4,696,900 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 5,471,700 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 5,872,100 |