Teo Guan Lee Corporation Berhad (KLSE:TGL)
Malaysia · Delayed Price · Currency is MYR 0.8900
0.00 (0.00%)
At close: Jan 27, 2026
KLSE:TGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 16,400 |
| Jan 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 5,100 |
| Jan 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.66% | 1,000 |
| Jan 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.84% | 10,000 |
| Jan 19, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 12,000 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | 23,000 |
| Jan 15, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 25,400 |
| Jan 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 13,000 |
| Jan 13, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 24,900 |
| Jan 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 20,000 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 51,900 |
| Jan 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 2,000 |
| Jan 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 36,700 |
| Jan 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 25,900 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.55% | 20,000 |
| Dec 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | 25,300 |
| Dec 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 26,000 |
| Dec 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | 4,000 |
| Dec 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 74,500 |
| Dec 16, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 2,000 |
| Dec 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 33,200 |
| Dec 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 8,400 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 10,000 |
| Dec 9, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 27,500 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 10,000 |
| Dec 2, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 40,000 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 27,000 |
| Nov 28, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 23,500 |
| Nov 27, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -7.55% | 5,600 |
| Nov 26, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.01 | - | 42,600 |
| Nov 25, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.01 | - | 134,200 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.01 | - | 3,000 |
| Nov 21, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.01 | -0.93% | 33,000 |
| Nov 20, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.02 | 1.90% | 47,200 |
| Nov 19, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.00 | -0.94% | 10,000 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.01 | 1.92% | 7,000 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | -3.70% | 2,000 |
| Nov 14, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.03 | 1.89% | 14,400 |
| Nov 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.01 | - | 200 |
| Nov 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.01 | - | 6,000 |
| Nov 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.01 | - | 10,000 |
| Nov 3, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.01 | -0.93% | 8,000 |
| Oct 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | - | 50,000 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | -1.83% | 17,800 |
| Oct 29, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.04 | 1.87% | 7,700 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.02 | - | 9,900 |
| Oct 27, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.02 | - | 6,000 |
| Oct 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | -0.93% | 3,200 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.03 | 0.93% | 3,500 |
| Oct 21, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.02 | 0.94% | 23,100 |