Teo Seng Capital Berhad (KLSE:TEOSENG)
Malaysia · Delayed Price · Currency is MYR 0.8750
-0.0150 (-1.69%)
At close: Apr 8, 2026
Teo Seng Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -1.69% | 545,400 |
| Apr 7, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 303,900 |
| Apr 6, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 326,100 |
| Apr 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 308,700 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 140,900 |
| Apr 1, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 2.81% | 260,900 |
| Mar 31, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 347,500 |
| Mar 30, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -3.83% | 986,600 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.61% | 785,600 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 177,300 |
| Mar 25, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 232,000 |
| Mar 24, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 890,600 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.07% | 485,900 |
| Mar 18, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 214,800 |
| Mar 17, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 253,400 |
| Mar 16, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.54% | 355,900 |
| Mar 13, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 362,300 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 507,800 |
| Mar 11, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 81,500 |
| Mar 10, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.51% | 476,000 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -2.01% | 1,098,200 |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | 99,200 |
| Mar 5, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.51% | 137,700 |
| Mar 4, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -1.49% | 490,200 |
| Mar 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 246,700 |
| Mar 2, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.01 | -1.92% | 383,800 |
| Feb 27, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.03 | 0.97% | 681,800 |
| Feb 26, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.02 | - | 649,500 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | -1.90% | 458,100 |
| Feb 24, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.04 | - | 614,400 |
| Feb 23, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.04 | - | 411,100 |
| Feb 20, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | 1.94% | 386,100 |
| Feb 19, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.02 | -0.96% | 271,500 |
| Feb 16, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.03 | 0.97% | 207,100 |
| Feb 13, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.02 | -0.96% | 216,800 |
| Feb 12, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.03 | - | 583,900 |
| Feb 11, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.03 | -0.95% | 1,578,600 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.04 | - | 322,300 |
| Feb 9, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.04 | -0.94% | 336,400 |
| Feb 6, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.05 | -0.93% | 435,100 |
| Feb 5, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.06 | -0.93% | 481,100 |
| Feb 4, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.07 | 0.93% | 491,900 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.06 | -0.93% | 403,300 |
| Jan 30, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.07 | - | 827,400 |
| Jan 29, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.07 | -0.92% | 579,200 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.08 | -0.91% | 578,800 |
| Jan 27, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.09 | 1.85% | 1,190,400 |
| Jan 26, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.07 | 2.86% | 1,129,000 |
| Jan 23, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.04 | - | 544,900 |
| Jan 22, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.04 | -0.94% | 184,000 |