Teladan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.81	0.83	0.81	0.83	0.83	-	30,800
Mar 18, 2026	0.82	0.83	0.81	0.83	0.83	-	6,500
Mar 12, 2026	0.82	0.83	0.80	0.83	0.83	-	42,300
Mar 10, 2026	0.82	0.83	0.82	0.83	0.83	-	3,000
Mar 9, 2026	0.83	0.83	0.82	0.83	0.83	-	168,600
Mar 6, 2026	0.83	0.83	0.83	0.83	0.83	-	12,500
Mar 5, 2026	0.83	0.83	0.83	0.83	0.83	-	100
Mar 3, 2026	0.82	0.83	0.82	0.83	0.83	-	12,000
Mar 2, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	80,000
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	-	64,600
Feb 26, 2026	0.83	0.83	0.82	0.83	0.83	-	75,000
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	-	50,600
Feb 24, 2026	0.83	0.83	0.83	0.83	0.83	-	56,500
Feb 23, 2026	0.83	0.85	0.83	0.83	0.83	0.61%	295,400
Feb 20, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	67,000
Feb 19, 2026	0.83	0.83	0.83	0.83	0.83	-	54,100
Feb 16, 2026	0.83	0.83	0.80	0.83	0.83	1.22%	136,300
Feb 13, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	71,500
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	-	39,000
Feb 11, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	129,500
Feb 10, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	44,500
Feb 9, 2026	0.83	0.83	0.83	0.83	0.83	-	33,300
Feb 6, 2026	0.83	0.83	0.83	0.83	0.83	-	103,600
Feb 5, 2026	0.83	0.83	0.82	0.83	0.83	-	168,400
Feb 4, 2026	0.83	0.83	0.83	0.83	0.83	-	269,300
Feb 3, 2026	0.83	0.83	0.83	0.83	0.83	-	72,000
Jan 30, 2026	0.83	0.83	0.83	0.83	0.83	-	50,000
Jan 29, 2026	0.83	0.83	0.82	0.83	0.83	-	90,400
Jan 28, 2026	0.83	0.83	0.83	0.83	0.83	-	86,000
Jan 27, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	39,900
Jan 26, 2026	0.84	0.84	0.83	0.84	0.84	-	80,000
Jan 23, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	143,000
Jan 22, 2026	0.84	0.84	0.84	0.84	0.84	-	47,100
Jan 21, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	156,400
Jan 20, 2026	0.85	0.85	0.84	0.85	0.85	-	72,100
Jan 19, 2026	0.85	0.85	0.85	0.85	0.85	-	69,000
Jan 16, 2026	0.85	0.85	0.85	0.85	0.85	-	117,800
Jan 15, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	70,000
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-	77,100
Jan 13, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	89,900
Jan 12, 2026	0.86	0.87	0.84	0.85	0.85	-1.73%	98,000
Jan 9, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	89,700
Jan 8, 2026	0.86	0.87	0.86	0.86	0.86	1.18%	96,900
Jan 7, 2026	0.82	0.85	0.82	0.85	0.85	4.29%	326,100
Jan 6, 2026	0.83	0.83	0.81	0.82	0.82	-1.21%	305,700
Jan 5, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	161,900
Jan 2, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	207,800
Dec 31, 2025	0.83	0.83	0.83	0.83	0.83	-	141,900
Dec 30, 2025	0.83	0.83	0.82	0.83	0.83	-0.60%	144,300
Dec 29, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	141,800