Teo Seng Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.91	0.91	0.90	0.90	0.89	-0.55%	370,400
Aug 17, 2026	0.89	0.91	0.89	0.91	0.89	2.84%	1,101,200
Aug 14, 2026	0.87	0.89	0.87	0.88	0.87	1.15%	444,100
Aug 13, 2026	0.88	0.89	0.87	0.87	0.86	-1.14%	419,900
Aug 12, 2026	0.90	0.90	0.88	0.88	0.87	-1.68%	228,100
Aug 11, 2026	0.90	0.90	0.89	0.90	0.88	-	206,000
Aug 10, 2026	0.92	0.92	0.89	0.90	0.88	-0.56%	379,900
Aug 7, 2026	0.89	0.91	0.89	0.90	0.89	1.12%	229,300
Aug 6, 2026	0.93	0.93	0.89	0.89	0.88	-4.81%	941,800
Aug 5, 2026	0.95	0.95	0.93	0.94	0.92	-1.06%	524,400
Aug 4, 2026	0.94	0.95	0.94	0.95	0.93	1.07%	1,262,300
Aug 3, 2026	0.92	0.94	0.92	0.94	0.92	1.63%	1,153,600
Jul 31, 2026	0.92	0.93	0.92	0.92	0.91	0.55%	1,198,900
Jul 30, 2026	0.91	0.93	0.91	0.92	0.90	1.10%	1,546,700
Jul 29, 2026	0.90	0.92	0.89	0.91	0.89	1.12%	1,587,000
Jul 28, 2026	0.89	0.90	0.89	0.90	0.88	1.13%	553,000
Jul 27, 2026	0.89	0.89	0.88	0.89	0.87	0.57%	390,300
Jul 24, 2026	0.88	0.88	0.85	0.88	0.87	0.57%	539,400
Jul 23, 2026	0.87	0.88	0.87	0.88	0.86	1.16%	588,400
Jul 22, 2026	0.87	0.88	0.87	0.87	0.85	-0.57%	494,400
Jul 21, 2026	0.87	0.88	0.87	0.87	0.86	0.58%	633,300
Jul 20, 2026	0.86	0.87	0.86	0.87	0.85	0.58%	223,000
Jul 17, 2026	0.86	0.86	0.86	0.86	0.85	0.58%	607,800
Jul 16, 2026	0.85	0.86	0.85	0.86	0.84	1.18%	455,100
Jul 15, 2026	0.85	0.85	0.84	0.85	0.83	-	865,200
Jul 14, 2026	0.84	0.86	0.84	0.85	0.83	0.60%	1,043,200
Jul 13, 2026	0.81	0.86	0.81	0.84	0.83	3.70%	1,387,500
Jul 10, 2026	0.80	0.81	0.80	0.81	0.80	1.25%	349,100
Jul 9, 2026	0.79	0.81	0.79	0.80	0.79	1.27%	440,200
Jul 8, 2026	0.80	0.80	0.79	0.79	0.78	-1.25%	88,800