Teamstar Berhad (KLSE:TEAMSTR)
Malaysia · Delayed Price · Currency is MYR 0.2550
-0.0050 (-1.92%)
At close: May 19, 2026
Teamstar Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 6,441,100 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 12,624,400 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,413,400 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,459,900 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 9,920,100 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 183,200 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,093,300 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 8,109,100 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,623,900 |
| Apr 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,265,300 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 7,619,100 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 822,400 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 6,928,900 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,480,500 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,111,100 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,757,300 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 11,979,000 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 9,944,300 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 6,352,300 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 6,460,400 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 8,932,900 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,914,600 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,859,900 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 8,900,300 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,867,600 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,282,200 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 9,735,100 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 8,036,600 |