Teo Seng Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	268,400
May 18, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	480,800
May 15, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	741,800
May 14, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	703,700
May 13, 2026	0.90	0.90	0.87	0.88	0.88	-2.78%	1,065,500
May 12, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	163,400
May 11, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	38,000
May 8, 2026	0.91	0.92	0.91	0.91	0.91	0.55%	88,800
May 7, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	181,000
May 6, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	384,000
May 5, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	36,400
May 4, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	98,100
Apr 30, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	71,000
Apr 29, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	93,300
Apr 28, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	397,900
Apr 27, 2026	0.91	0.91	0.90	0.90	0.90	-2.19%	510,400
Apr 24, 2026	0.91	0.92	0.91	0.92	0.92	-0.54%	208,900
Apr 23, 2026	0.92	0.93	0.92	0.92	0.92	-	208,400
Apr 22, 2026	0.92	0.92	0.90	0.92	0.92	-	147,100
Apr 21, 2026	0.90	0.92	0.90	0.92	0.92	2.79%	484,500
Apr 20, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	186,200
Apr 17, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	266,600
Apr 16, 2026	0.90	0.91	0.90	0.91	0.91	1.68%	171,100
Apr 15, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	472,000
Apr 14, 2026	0.88	0.89	0.87	0.88	0.88	1.73%	224,900
Apr 13, 2026	0.89	0.90	0.87	0.87	0.87	-2.81%	731,900
Apr 10, 2026	0.89	0.90	0.89	0.89	0.89	0.56%	506,700
Apr 9, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	341,500
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