Teladan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.85	0.86	0.83	0.83	0.83	-4.60%	56,900
Nov 14, 2025	0.88	0.88	0.85	0.87	0.87	-0.57%	75,100
Nov 13, 2025	0.88	0.88	0.85	0.88	0.88	-0.57%	55,100
Nov 12, 2025	0.85	0.88	0.85	0.88	0.88	-	251,000
Nov 11, 2025	0.88	0.88	0.85	0.88	0.88	-	32,100
Nov 10, 2025	0.89	0.89	0.85	0.88	0.88	-0.56%	37,300
Nov 7, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	30,100
Nov 6, 2025	0.88	0.88	0.87	0.88	0.88	-	200,100
Nov 5, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	124,100
Nov 4, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	700
Nov 3, 2025	0.89	0.89	0.85	0.89	0.89	-	57,100
Oct 31, 2025	0.89	0.89	0.89	0.89	0.89	-	2,100
Oct 29, 2025	0.85	0.89	0.85	0.89	0.89	4.12%	50,000
Oct 28, 2025	0.85	0.85	0.85	0.85	0.85	-3.95%	6,000
Oct 27, 2025	0.89	0.89	0.85	0.89	0.89	-	55,500
Oct 22, 2025	0.88	0.89	0.88	0.89	0.89	-	19,900
Oct 21, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	20,000
Oct 17, 2025	0.88	0.88	0.88	0.88	0.88	-1.69%	14,500
Oct 15, 2025	0.89	0.89	0.89	0.89	0.89	-	428,500
Oct 14, 2025	0.89	0.89	0.89	0.89	0.89	-	513,000
Oct 13, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	476,000
Oct 9, 2025	0.90	0.90	0.90	0.90	0.90	-	2,000
Oct 6, 2025	0.90	0.90	0.89	0.90	0.90	1.13%	622,000
Oct 2, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	2,000
Oct 1, 2025	0.89	0.90	0.89	0.90	0.90	-	161,500
Sep 30, 2025	0.90	0.90	0.90	0.90	0.90	-	600,000
Sep 29, 2025	0.90	0.90	0.90	0.90	0.90	-	603,900
Sep 26, 2025	0.90	0.90	0.90	0.90	0.90	-	639,000
Sep 25, 2025	0.90	0.91	0.90	0.90	0.90	-	714,000
Sep 24, 2025	0.90	0.91	0.90	0.90	0.90	0.56%	224,100
Sep 23, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	323,000
Sep 22, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	3,600
Sep 19, 2025	0.90	0.90	0.90	0.90	0.90	-	51,600
Sep 18, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	35,000
Sep 17, 2025	0.92	0.92	0.91	0.91	0.91	-1.62%	69,000
Sep 3, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	540,000
Aug 29, 2025	0.92	0.93	0.92	0.93	0.93	-	12,000
Aug 27, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	71,800
Aug 26, 2025	0.93	0.93	0.92	0.92	0.92	-2.13%	171,800
Aug 22, 2025	0.93	0.94	0.93	0.94	0.94	-	2,500
Aug 20, 2025	0.94	0.94	0.94	0.94	0.94	-	802,000
Aug 19, 2025	0.96	0.96	0.94	0.94	0.94	-2.59%	64,000
Aug 18, 2025	0.93	1.01	0.93	0.97	0.97	-6.31%	69,300
Aug 15, 2025	1.00	1.03	1.00	1.03	1.03	3.00%	80,100
Aug 14, 2025	0.98	1.00	0.98	1.00	1.00	2.56%	132,600
Aug 13, 2025	0.91	0.98	0.91	0.98	0.98	8.33%	242,100
Aug 12, 2025	0.90	0.90	0.90	0.90	0.90	-	178,300
Aug 11, 2025	0.90	0.90	0.90	0.90	0.90	-	109,700
Aug 8, 2025	0.90	0.90	0.90	0.90	0.90	-	30,000
Aug 7, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	142,100