Teo Seng Capital Berhad (KLSE:TEOSENG)
Malaysia · Delayed Price · Currency is MYR 1.060
-0.010 (-0.93%)
At close: Feb 6, 2026
Teo Seng Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 435,100 |
| Feb 5, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 481,100 |
| Feb 4, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 491,900 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 403,300 |
| Jan 30, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 827,400 |
| Jan 29, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 579,200 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 578,800 |
| Jan 27, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 1,190,400 |
| Jan 26, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 2.86% | 1,129,000 |
| Jan 23, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 544,900 |
| Jan 22, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 184,000 |
| Jan 21, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 582,500 |
| Jan 20, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 329,200 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 280,600 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 164,800 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 348,700 |
| Jan 14, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 229,600 |
| Jan 13, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 223,700 |
| Jan 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 467,000 |
| Jan 9, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | - | 367,000 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 520,100 |
| Jan 7, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 596,000 |
| Jan 6, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.06% | 410,200 |
| Jan 5, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 338,100 |
| Jan 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 396,400 |
| Dec 31, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.01% | 429,900 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 399,200 |
| Dec 29, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 53,600 |
| Dec 26, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 17,000 |
| Dec 24, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 329,800 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 343,300 |
| Dec 22, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 151,600 |
| Dec 19, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 163,700 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 409,500 |
| Dec 17, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 58,100 |
| Dec 16, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 240,100 |
| Dec 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 66,700 |
| Dec 12, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 129,800 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | 1.05% | 317,100 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 73,200 |
| Dec 9, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 219,600 |
| Dec 8, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.03% | 172,800 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 335,900 |
| Dec 4, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.55% | 434,400 |
| Dec 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 168,700 |
| Dec 2, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.13% | 307,200 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 421,000 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 168,300 |
| Nov 27, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 335,200 |
| Nov 26, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 683,500 |