Teo Seng Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.84	0.84	0.83	0.83	0.83	-	424,800
Aug 27, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	315,200
Aug 26, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	331,600
Aug 24, 2026	0.84	0.85	0.83	0.84	0.84	-	708,100
Aug 21, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	590,200
Aug 20, 2026	0.83	0.84	0.83	0.84	0.84	1.82%	320,800
Aug 19, 2026	0.87	0.87	0.83	0.83	0.83	-8.33%	3,920,100
Aug 18, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	370,400
Aug 17, 2026	0.89	0.91	0.89	0.91	0.91	2.84%	1,101,200
Aug 14, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	444,100
Aug 13, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	419,900
Aug 12, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	228,100
Aug 11, 2026	0.90	0.90	0.89	0.90	0.90	-	206,000
Aug 10, 2026	0.92	0.92	0.89	0.90	0.90	-0.56%	379,900
Aug 7, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	229,300
Aug 6, 2026	0.93	0.93	0.89	0.89	0.89	-4.81%	941,800
Aug 5, 2026	0.95	0.95	0.93	0.94	0.94	-1.06%	524,400
Aug 4, 2026	0.94	0.95	0.94	0.95	0.95	1.07%	1,262,300
Aug 3, 2026	0.92	0.94	0.92	0.94	0.94	1.63%	1,153,600
Jul 31, 2026	0.92	0.93	0.92	0.92	0.92	0.55%	1,198,900
Jul 30, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	1,546,700
Jul 29, 2026	0.90	0.92	0.89	0.91	0.91	1.12%	1,587,000
Jul 28, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	553,000
Jul 27, 2026	0.89	0.89	0.88	0.89	0.89	0.57%	390,300
Jul 24, 2026	0.88	0.88	0.85	0.88	0.88	0.57%	539,400
Jul 23, 2026	0.87	0.88	0.87	0.88	0.88	1.16%	588,400
Jul 22, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	494,400
Jul 21, 2026	0.87	0.88	0.87	0.87	0.87	0.58%	633,300
Jul 20, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	223,000
Jul 17, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	607,800
Jul 16, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	455,100
Jul 15, 2026	0.85	0.85	0.84	0.85	0.85	-	865,200
Jul 14, 2026	0.84	0.86	0.84	0.85	0.85	0.60%	1,043,200
Jul 13, 2026	0.81	0.86	0.81	0.84	0.84	3.70%	1,387,500
Jul 10, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	349,100
Jul 9, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	440,200
Jul 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	88,800
Jul 7, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	77,600
Jul 6, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	73,300
Jul 3, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	67,800
Jul 2, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	139,400
Jul 1, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	118,400
Jun 30, 2026	0.80	0.80	0.79	0.79	0.79	-	134,700
Jun 29, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	130,600
Jun 26, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	168,000
Jun 25, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	264,300
Jun 24, 2026	0.81	0.81	0.79	0.80	0.80	-	91,500
Jun 23, 2026	0.80	0.80	0.79	0.80	0.80	-0.62%	319,300
Jun 22, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	374,300
Jun 19, 2026	0.82	0.82	0.80	0.81	0.81	-0.61%	166,800