Tek Seng Holdings Berhad (KLSE:TEKSENG)
Malaysia · Delayed Price · Currency is MYR 0.2650
0.00 (0.00%)
At close: May 29, 2026
Tek Seng Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 230,800 |
| May 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 355,500 |
| May 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 148,400 |
| May 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 133,500 |
| May 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 381,300 |
| May 22, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 333,700 |
| May 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 277,100 |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 101,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 148,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 136,000 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 589,600 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,800 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 60,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 201,500 |
| May 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 517,600 |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 154,100 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 313,700 |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 118,900 |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 59,400 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 175,500 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 145,900 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 630,300 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 70,000 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 12,800 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 345,700 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 15,100 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 41,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 115,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 30,500 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,500 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 160,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 110,300 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 230,000 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 177,000 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 709,100 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 234,600 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 149,100 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 159,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 316,800 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 240,200 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 563,300 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 206,000 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 391,100 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 60,100 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 238,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 15,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 14,600 |