Teo Seng Capital Berhad (KLSE:TEOSENG)
Malaysia · Delayed Price · Currency is MYR 1.150
+0.020 (1.77%)
At close: Oct 24, 2025
Teo Seng Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 1,064,800 |
| Oct 24, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 483,600 |
| Oct 23, 2025 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 1,735,100 |
| Oct 22, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 874,200 |
| Oct 21, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 2,704,700 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 1,460,400 |
| Oct 16, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 1,368,900 |
| Oct 15, 2025 | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 2,373,800 |
| Oct 14, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 659,200 |
| Oct 13, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 1,051,000 |
| Oct 10, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 755,500 |
| Oct 9, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 829,200 |
| Oct 8, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 2,394,000 |
| Oct 7, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 769,900 |
| Oct 6, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 510,600 |
| Oct 3, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 524,800 |
| Oct 2, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 1,110,800 |
| Oct 1, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 934,600 |
| Sep 30, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,453,400 |
| Sep 29, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 1,356,600 |
| Sep 26, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 2,641,600 |
| Sep 25, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 1,581,600 |
| Sep 24, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 554,000 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 344,500 |
| Sep 22, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 194,500 |
| Sep 19, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.55% | 625,000 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.58% | 317,100 |
| Sep 17, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 1,299,200 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 173,400 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 194,700 |
| Sep 10, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 193,300 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -2.06% | 455,500 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.96 | - | 630,400 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.96 | - | 262,600 |
| Sep 3, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.96 | 0.52% | 100,000 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 470,600 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | - | 243,000 |
| Aug 28, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | - | 275,200 |
| Aug 27, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.95 | -1.53% | 265,900 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | 1.03% | 324,100 |
| Aug 25, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.96 | -0.51% | 506,200 |
| Aug 22, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 1.04% | 490,300 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.03% | 563,200 |
| Aug 20, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.96 | -2.50% | 2,082,400 |
| Aug 19, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | - | 571,000 |
| Aug 18, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.98 | 1.52% | 1,633,700 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | - | 720,400 |
| Aug 14, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.97 | - | 436,100 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.97 | 1.03% | 757,200 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | -0.51% | 186,400 |