Teck Guan Perdana Berhad (KLSE:TECGUAN)
Malaysia · Delayed Price · Currency is MYR 1.800
-0.050 (-2.70%)
At close: Jul 15, 2026
Teck Guan Perdana Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.73 | - | 38,000 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 0.56% | 3,000 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.72 | -0.56% | 3,400 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -1.64% | 9,000 |
| Apr 17, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.76 | 3.39% | 7,200 |
| Apr 16, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.70 | -4.84% | 59,900 |
| Apr 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | 2.76% | 100 |
| Apr 14, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.74 | -1.09% | 85,600 |
| Apr 9, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.76 | -2.14% | 11,000 |
| Apr 8, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.80 | 1.63% | 25,200 |
| Apr 7, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.77 | -3.16% | 14,800 |
| Apr 6, 2026 | 1.89 | 1.90 | 1.84 | 1.90 | 1.83 | 1.06% | 36,800 |
| Apr 3, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.81 | -3.59% | 36,000 |
| Apr 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88 | -1.02% | 3,300 |
| Apr 1, 2026 | 1.84 | 1.97 | 1.84 | 1.97 | 1.90 | 4.23% | 200 |
| Mar 31, 2026 | 1.90 | 1.94 | 1.89 | 1.89 | 1.82 | -0.53% | 12,300 |
| Mar 30, 2026 | 1.91 | 1.98 | 1.90 | 1.90 | 1.83 | -8.21% | 43,600 |
| Mar 26, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.99 | -1.90% | 1,500 |