Teo Seng Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.83	0.84	0.83	0.84	0.84	-	248,900
Oct 29, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	598,000
Oct 28, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	766,300
Oct 27, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	318,200
Oct 26, 2026	0.82	0.83	0.81	0.83	0.83	1.84%	322,500
Oct 23, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	64,400
Oct 22, 2026	0.82	0.82	0.81	0.82	0.82	-	551,600
Oct 21, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	433,500
Oct 20, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	287,700
Oct 19, 2026	0.83	0.83	0.82	0.82	0.82	-1.81%	117,700
Oct 16, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	218,400
Oct 15, 2026	0.83	0.83	0.82	0.82	0.82	-1.80%	1,163,400
Oct 14, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	294,200
Oct 13, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	426,900
Oct 12, 2026	0.84	0.84	0.82	0.84	0.84	-0.59%	1,034,000
Oct 9, 2026	0.84	0.85	0.83	0.85	0.85	-	751,700
Oct 8, 2026	0.84	0.86	0.83	0.85	0.85	0.60%	1,302,600
Oct 7, 2026	0.83	0.84	0.82	0.84	0.84	0.60%	530,200
Oct 6, 2026	0.85	0.86	0.83	0.84	0.84	-1.76%	809,300
Oct 5, 2026	0.82	0.86	0.82	0.85	0.85	4.29%	751,600
Oct 2, 2026	0.82	0.82	0.80	0.82	0.82	0.62%	870,300
Oct 1, 2026	0.82	0.82	0.79	0.81	0.81	1.25%	729,800
Sep 30, 2026	0.80	0.81	0.80	0.80	0.80	-	428,500
Sep 29, 2026	0.81	0.81	0.80	0.80	0.80	-	116,500
Sep 28, 2026	0.80	0.81	0.80	0.80	0.80	-	261,800
Sep 25, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	735,300
Sep 24, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	151,500
Sep 23, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	773,200
Sep 22, 2026	0.80	0.81	0.80	0.81	0.81	-	264,500
Sep 21, 2026	0.81	0.82	0.80	0.81	0.81	-	872,500
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	191,800
Sep 17, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	192,000
Sep 15, 2026	0.82	0.82	0.81	0.82	0.82	-	195,800
Sep 14, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	232,000
Sep 11, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	209,800
Sep 10, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	244,000
Sep 9, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	174,100
Sep 8, 2026	0.82	0.83	0.81	0.82	0.81	-0.61%	324,400
Sep 7, 2026	0.82	0.83	0.81	0.82	0.81	-	174,500
Sep 4, 2026	0.83	0.83	0.82	0.82	0.81	-0.61%	277,200
Sep 3, 2026	0.84	0.84	0.82	0.83	0.81	-0.60%	97,500
Sep 2, 2026	0.81	0.83	0.81	0.83	0.82	2.47%	232,200
Sep 1, 2026	0.83	0.83	0.81	0.81	0.80	-2.41%	492,800
Aug 28, 2026	0.84	0.84	0.83	0.83	0.82	-	424,800
Aug 27, 2026	0.84	0.84	0.83	0.83	0.82	-1.19%	315,200
Aug 26, 2026	0.84	0.85	0.84	0.84	0.83	0.60%	331,600
Aug 24, 2026	0.84	0.85	0.83	0.84	0.82	-	708,100
Aug 21, 2026	0.84	0.84	0.83	0.84	0.82	-0.60%	590,200
Aug 20, 2026	0.83	0.84	0.83	0.84	0.83	1.82%	320,800
Aug 19, 2026	0.87	0.87	0.83	0.83	0.81	-8.33%	3,920,100