Teck Guan Perdana Berhad (KLSE:TECGUAN)
Malaysia · Delayed Price · Currency is MYR 1.770
-0.020 (-1.12%)
At close: Aug 11, 2026
Teck Guan Perdana Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 5,100 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 7,100 |
| Aug 6, 2026 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -4.86% | 18,800 |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 100 |
| Aug 4, 2026 | 1.87 | 1.90 | 1.77 | 1.85 | 1.85 | 4.52% | 2,500 |
| Aug 3, 2026 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -2.75% | 7,700 |
| Jul 31, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 3,900 |
| Jul 30, 2026 | 1.79 | 1.86 | 1.76 | 1.85 | 1.85 | 3.35% | 2,800 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 1,100 |
| Jul 28, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.74% | 10,400 |
| Jul 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 100 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 100 |
| Jul 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 100 |
| Jul 21, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 6.25% | 3,300 |
| Jul 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 3,000 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -4.86% | 5,700 |
| Jul 16, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | 2.78% | 8,400 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 2,200 |
| Jul 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 200 |
| Jul 10, 2026 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | -0.55% | 1,800 |
| Jul 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 200 |
| Jul 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 200 |
| Jul 3, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -1.64% | 5,800 |
| Jul 1, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | -1.08% | 11,000 |
| Jun 30, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 1,300 |
| Jun 29, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | - | 3,600 |
| Jun 26, 2026 | 1.90 | 1.90 | 1.83 | 1.87 | 1.80 | -1.58% | 11,200 |
| Jun 25, 2026 | 1.93 | 1.93 | 1.85 | 1.90 | 1.83 | -1.55% | 43,300 |
| Jun 24, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.86 | -1.03% | 1,000 |
| Jun 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | -1.52% | 27,000 |
| Jun 22, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.91 | 1.54% | 3,000 |
| Jun 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | - | 500 |
| Jun 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | 4.84% | 4,300 |
| Jun 15, 2026 | 1.94 | 2.00 | 1.86 | 1.86 | 1.79 | -3.63% | 17,400 |
| Jun 12, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.86 | -1.03% | 3,000 |
| Jun 11, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.88 | 5.41% | 4,400 |
| Jun 9, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.78 | -1.60% | 5,800 |
| Jun 8, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.81 | 2.17% | 6,200 |
| Jun 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | - | 4,000 |
| Jun 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | -1.60% | 1,000 |
| Jun 3, 2026 | 1.84 | 2.05 | 1.84 | 1.87 | 1.80 | 2.75% | 8,400 |
| May 28, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.75 | -5.21% | 2,000 |
| May 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | - | 10,000 |
| May 22, 2026 | 1.81 | 1.92 | 1.81 | 1.92 | 1.85 | 4.35% | 3,200 |
| May 19, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.77 | -2.13% | 31,000 |
| May 12, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.81 | - | 5,100 |
| May 7, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.81 | 2.73% | 2,000 |
| May 6, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.76 | -1.61% | 20,600 |
| May 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | -2.11% | 2,000 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.83 | 5.56% | 100 |