Teck Guan Perdana Berhad (KLSE:TECGUAN)
Malaysia · Delayed Price · Currency is MYR 1.800
-0.020 (-1.10%)
At close: Aug 1, 2025
Teck Guan Perdana Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 47,100 |
| Jul 30, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 25,300 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 12,700 |
| Jul 28, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 4,200 |
| Jul 24, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 26,300 |
| Jul 23, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 22,800 |
| Jul 22, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 11,500 |
| Jul 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 6,000 |
| Jul 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 10,000 |
| Jul 15, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 1.11% | 55,700 |
| Jul 14, 2025 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 71,000 |
| Jul 11, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 5,000 |
| Jul 10, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | -1.61% | 8,700 |
| Jul 9, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.81 | 1.09% | 101,300 |
| Jul 8, 2025 | 1.80 | 1.86 | 1.80 | 1.84 | 1.79 | 0.55% | 58,700 |
| Jul 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | -2.66% | 15,300 |
| Jul 3, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.83 | 1.08% | 119,100 |
| Jul 2, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.81 | 1.64% | 18,800 |
| Jul 1, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.78 | -1.08% | 103,700 |
| Jun 30, 2025 | 1.85 | 1.89 | 1.81 | 1.85 | 1.80 | -1.07% | 126,200 |
| Jun 26, 2025 | 1.78 | 1.89 | 1.75 | 1.87 | 1.82 | 8.09% | 593,800 |
| Jun 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | 1.76% | 1,000 |
| Jun 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | 4,600 |
| Jun 20, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.65 | -1.73% | 1,000 |
| Jun 19, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.68 | 1.76% | 2,100 |
| Jun 16, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.65 | -2.30% | 16,000 |
| Jun 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | 1.75% | 1,000 |
| Jun 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | 0.59% | 1,000 |
| Jun 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | 10,000 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | 2,900 |
| Jun 6, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.65 | - | 8,000 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 1.19% | 20,000 |
| Jun 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | 1.20% | 1,000 |
| Jun 3, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.62 | -2.92% | 4,000 |
| May 29, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.66 | -2.84% | 11,900 |
| May 28, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.71 | 3.53% | 18,700 |
| May 27, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.65 | -0.58% | 4,900 |
| May 26, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.66 | -1.72% | 6,300 |
| May 23, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.69 | -0.57% | 29,800 |
| May 22, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.70 | 2.94% | 70,600 |
| May 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | 10,000 |
| May 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -2.30% | 10,000 |
| May 15, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.69 | - | 7,500 |
| May 14, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.69 | - | 25,000 |
| May 13, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.69 | 1.75% | 30,200 |
| May 9, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.66 | -1.72% | 33,700 |
| May 7, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.69 | 2.35% | 11,000 |
| May 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | 47,900 |
| May 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | 25,000 |