Teamstar Berhad (KLSE:TEAMSTR)
Malaysia · Delayed Price · Currency is MYR 0.2450
+0.0050 (2.08%)
At close: Jul 1, 2026
Teamstar Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,175,000 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,174,300 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 2,968,000 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,111,600 |
| Jun 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 5,247,900 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 6,480,600 |
| Jun 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 8,559,200 |
| Jun 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 5,880,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,039,900 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,685,100 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,062,500 |
| Jun 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 5,841,800 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,880,200 |
| May 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 7,103,600 |
| May 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 3,487,600 |
| May 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 6,795,600 |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,236,800 |
| May 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,101,000 |
| May 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 11,592,500 |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,402,800 |
| May 19, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 4,945,200 |
| May 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 10,614,100 |
| May 15, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 8,511,900 |
| May 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,392,200 |
| May 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 6,908,300 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 9,627,800 |
| May 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,143,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,634,800 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 8,745,400 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,583,200 |
| May 5, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 11,358,900 |
| May 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,722,300 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,664,900 |
| Apr 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 11,113,600 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,158,400 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,602,800 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,782,500 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,416,100 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,533,800 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,844,200 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 13,733,200 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 3,631,800 |