Teck Guan Perdana Berhad (KLSE:TECGUAN)
Malaysia · Delayed Price · Currency is MYR 1.850
-0.100 (-5.13%)
At close: Oct 13, 2026
Teck Guan Perdana Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 4,000 |
| Oct 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | 100 |
| Oct 9, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.55% | 7,600 |
| Oct 7, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 26,800 |
| Oct 6, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 8,600 |
| Oct 5, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 3.65% | 3,700 |
| Oct 2, 2026 | 1.91 | 2.06 | 1.91 | 1.92 | 1.92 | - | 26,100 |
| Oct 1, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 48,400 |
| Sep 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 1,700 |
| Sep 29, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | - | 68,300 |
| Sep 28, 2026 | 1.97 | 1.98 | 1.91 | 1.91 | 1.91 | -3.05% | 29,100 |
| Sep 25, 2026 | 1.80 | 2.07 | 1.80 | 1.97 | 1.97 | 9.44% | 129,600 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 1,000 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 1,000 |
| Sep 22, 2026 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | -3.12% | 2,200 |
| Sep 14, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 500 |
| Sep 10, 2026 | 1.86 | 1.90 | 1.81 | 1.90 | 1.90 | - | 900 |
| Sep 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 100 |
| Sep 4, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | - | 30,100 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.76% | 500 |
| Sep 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 2,000 |
| Aug 28, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 0.56% | 4,000 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,000 |
| Aug 26, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 11,700 |
| Aug 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 300 |
| Aug 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 4,900 |
| Aug 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Aug 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 38,000 |
| Aug 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 20,000 |
| Aug 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 17,000 |
| 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 |