Teo Seng Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.82	0.82	0.81	0.82	0.82	0.62%	55,300
Jun 16, 2026	0.81	0.81	0.81	0.81	0.81	-	23,800
Jun 15, 2026	0.83	0.83	0.80	0.81	0.81	-	243,100
Jun 12, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	124,400
Jun 11, 2026	0.82	0.82	0.81	0.82	0.82	0.61%	82,900
Jun 10, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	123,800
Jun 9, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	180,300
Jun 8, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	138,800
Jun 5, 2026	0.82	0.83	0.81	0.81	0.81	-0.61%	248,000
Jun 4, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	261,900
Jun 3, 2026	0.82	0.83	0.81	0.82	0.82	0.61%	516,900
May 29, 2026	0.82	0.82	0.81	0.82	0.82	-	89,800
May 28, 2026	0.82	0.82	0.81	0.82	0.82	-	249,000
May 26, 2026	0.83	0.83	0.81	0.82	0.82	-1.21%	579,900
May 25, 2026	0.83	0.84	0.83	0.83	0.83	-1.20%	313,300
May 22, 2026	0.84	0.84	0.83	0.84	0.84	-	441,700
May 21, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	246,100
May 20, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	400,500
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