Teladan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.59	0.60	0.59	0.60	0.60	-	260,600
Sep 17, 2026	0.60	0.60	0.59	0.60	0.60	-	269,400
Sep 15, 2026	0.60	0.62	0.58	0.60	0.60	-	170,900
Sep 14, 2026	0.63	0.63	0.60	0.60	0.60	-6.25%	362,100
Sep 11, 2026	0.63	0.64	0.62	0.64	0.64	-	775,200
Sep 10, 2026	0.64	0.64	0.63	0.64	0.64	-	314,300
Sep 9, 2026	0.70	0.70	0.63	0.64	0.64	-9.22%	542,200
Sep 8, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	3,616,200
Sep 7, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	1,161,200
Sep 4, 2026	0.72	0.72	0.71	0.72	0.72	-	693,800
Sep 3, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	804,400
Sep 2, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	671,400
Sep 1, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	540,900
Aug 28, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	410,200
Aug 27, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	854,100
Aug 26, 2026	0.72	0.72	0.71	0.72	0.72	-	871,300
Aug 24, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	721,700
Aug 21, 2026	0.72	0.73	0.72	0.73	0.73	-	578,500
Aug 20, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	921,300
Aug 19, 2026	0.72	0.73	0.72	0.73	0.73	-	695,100
Aug 18, 2026	0.72	0.73	0.72	0.73	0.73	-	502,000
Aug 17, 2026	0.73	0.73	0.72	0.73	0.73	-	870,000
Aug 14, 2026	0.73	0.73	0.72	0.73	0.73	-	140,000
Aug 13, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	320,200
Aug 12, 2026	0.74	0.74	0.73	0.74	0.74	-	181,900
Aug 11, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	18,300
Aug 10, 2026	0.74	0.77	0.74	0.74	0.74	-	465,000
Aug 7, 2026	0.74	0.74	0.74	0.74	0.74	-	181,500
Aug 6, 2026	0.74	0.74	0.74	0.74	0.74	-	147,600
Aug 5, 2026	0.74	0.74	0.73	0.74	0.74	-	169,900
Aug 4, 2026	0.74	0.74	0.74	0.74	0.74	-	106,300
Aug 3, 2026	0.74	0.74	0.74	0.74	0.74	-	123,300
Jul 31, 2026	0.74	0.74	0.74	0.74	0.74	-	140,800
Jul 30, 2026	0.74	0.75	0.74	0.74	0.74	-	101,200
Jul 29, 2026	0.74	0.74	0.74	0.74	0.74	-	127,800
Jul 28, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	108,100
Jul 27, 2026	0.75	0.78	0.75	0.75	0.75	-	295,700
Jul 24, 2026	0.75	0.75	0.74	0.75	0.75	-	82,800
Jul 23, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	75,000
Jul 22, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	60,600
Jul 21, 2026	0.75	0.75	0.75	0.75	0.75	-	61,100
Jul 20, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	88,200
Jul 17, 2026	0.75	0.75	0.74	0.75	0.75	-	302,500
Jul 16, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	159,900
Jul 15, 2026	0.75	0.75	0.75	0.75	0.75	-	77,400
Jul 14, 2026	0.75	0.75	0.75	0.75	0.75	-	168,600
Jul 13, 2026	0.75	0.75	0.75	0.75	0.75	-	130,300
Jul 10, 2026	0.75	0.75	0.75	0.75	0.75	-	197,700
Jul 9, 2026	0.75	0.75	0.75	0.75	0.75	-	217,600
Jul 8, 2026	0.75	0.75	0.75	0.75	0.75	-	126,800