Teladan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.77	0.78	0.76	0.78	0.78	-0.64%	62,500
Jun 5, 2026	0.76	0.78	0.76	0.78	0.78	0.65%	547,500
Jun 4, 2026	0.78	0.79	0.75	0.78	0.78	-2.52%	372,900
Jun 3, 2026	0.78	0.80	0.77	0.80	0.80	-	22,900
May 29, 2026	0.78	0.80	0.77	0.80	0.80	-	20,000
May 28, 2026	0.78	0.80	0.78	0.80	0.80	-	1,000
May 25, 2026	0.79	0.80	0.79	0.80	0.80	-	145,000
May 22, 2026	0.77	0.80	0.77	0.80	0.80	-	23,800
May 21, 2026	0.79	0.80	0.78	0.80	0.80	0.63%	335,300
May 20, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	207,100
May 18, 2026	0.78	0.79	0.76	0.79	0.79	-0.63%	95,900
May 15, 2026	0.78	0.79	0.77	0.79	0.79	-	29,200
May 14, 2026	0.78	0.79	0.78	0.79	0.79	-	275,800
May 13, 2026	0.78	0.79	0.78	0.79	0.79	-	50,900
May 12, 2026	0.78	0.79	0.77	0.79	0.79	-	146,100
May 11, 2026	0.78	0.79	0.78	0.79	0.79	-	11,100
May 8, 2026	0.77	0.79	0.77	0.79	0.79	-	321,400
May 7, 2026	0.79	0.79	0.78	0.79	0.79	-	1,600
May 6, 2026	0.78	0.79	0.76	0.79	0.79	-	143,200
May 5, 2026	0.78	0.79	0.78	0.79	0.79	-	85,000
May 4, 2026	0.78	0.79	0.78	0.79	0.79	-	112,900
Apr 30, 2026	0.78	0.79	0.78	0.79	0.79	-	262,600
Apr 29, 2026	0.78	0.79	0.78	0.79	0.79	-	2,800
Apr 27, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	18,500
Apr 24, 2026	0.78	0.80	0.78	0.80	0.80	0.63%	21,800
Apr 23, 2026	0.79	0.80	0.77	0.79	0.79	-0.63%	72,000
Apr 22, 2026	0.79	0.80	0.78	0.80	0.80	-0.63%	112,000
Apr 21, 2026	0.79	0.80	0.76	0.80	0.80	-	60,000
Apr 20, 2026	0.79	0.80	0.78	0.80	0.80	-	6,800
Apr 17, 2026	0.79	0.80	0.77	0.80	0.80	-	19,800
Apr 16, 2026	0.81	0.81	0.78	0.80	0.80	1.27%	362,700
Apr 15, 2026	0.81	0.81	0.79	0.79	0.79	-1.86%	247,500
Apr 14, 2026	0.80	0.81	0.79	0.81	0.81	-	31,400
Apr 13, 2026	0.80	0.81	0.80	0.81	0.81	-0.62%	19,900
Apr 10, 2026	0.80	0.81	0.79	0.81	0.81	-	148,600
Apr 9, 2026	0.80	0.82	0.80	0.81	0.81	-0.61%	43,100
Apr 8, 2026	0.80	0.82	0.79	0.82	0.82	-	35,100
Apr 7, 2026	0.82	0.83	0.80	0.82	0.82	-1.21%	54,200
Apr 6, 2026	0.82	0.83	0.81	0.83	0.83	-	6,900
Apr 3, 2026	0.82	0.83	0.80	0.83	0.83	-	237,600
Apr 2, 2026	0.82	0.83	0.80	0.83	0.83	-	17,500
Mar 30, 2026	0.82	0.83	0.82	0.83	0.83	-	23,500
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