Tek Seng Holdings Berhad (KLSE:TEKSENG)
Malaysia · Delayed Price · Currency is MYR 0.2600
0.00 (0.00%)
At close: Oct 9, 2026
Tek Seng Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 334,400 |
| Oct 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 328,400 |
| Oct 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 423,900 |
| Oct 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 333,800 |
| Oct 5, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,882,300 |
| Oct 2, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 982,000 |
| Oct 1, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 555,900 |
| Sep 30, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 2,251,800 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,704,600 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 679,100 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 1,159,600 |
| Sep 24, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 7.02% | 7,620,200 |
| Sep 23, 2026 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 14.00% | 2,060,000 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 246,600 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 242,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 144,200 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 226,600 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 39,000 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 208,700 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 130,100 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 77,300 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 44,200 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 30,100 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 50,000 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 88,400 |
| Sep 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 171,100 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 215,100 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,000 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 8,000 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,000 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 30,000 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 200,200 |
| Aug 21, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 56,100 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 196,100 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 32,600 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 38,500 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 30,000 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 7,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 139,100 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 96,500 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 374,000 |
| Aug 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 110,000 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 64,800 |
| Aug 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 55,600 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 11,000 |
| Aug 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 99,100 |
| Jul 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 170,700 |
| Jul 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 47,000 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 6,500 |