KLSE:TGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	4,000
Apr 17, 2026	0.83	0.85	0.83	0.85	0.85	1.80%	9,500
Apr 15, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	6,000
Apr 14, 2026	0.85	0.85	0.85	0.85	0.85	-	5,000
Apr 10, 2026	0.86	0.87	0.85	0.85	0.85	3.05%	22,600
Apr 6, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	5,000
Apr 1, 2026	0.81	0.81	0.81	0.81	0.81	-	1,900
Mar 31, 2026	0.81	0.81	0.81	0.81	0.81	-	200
Mar 26, 2026	0.81	0.81	0.81	0.81	0.81	-	8,800
Mar 25, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	5,000
Mar 24, 2026	0.82	0.82	0.82	0.82	0.82	-	6,400
Mar 18, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	3,000
Mar 17, 2026	0.81	0.81	0.81	0.81	0.81	-	2,000
Mar 16, 2026	0.81	0.81	0.81	0.81	0.81	-5.26%	45,800
Mar 11, 2026	0.83	0.86	0.83	0.86	0.86	-0.58%	4,000
Mar 10, 2026	0.86	0.86	0.86	0.86	0.86	3.61%	30,000
Mar 9, 2026	0.80	0.83	0.80	0.83	0.83	-3.49%	38,300
Mar 6, 2026	0.86	0.86	0.86	0.86	0.86	5.52%	5,000
Mar 4, 2026	0.80	0.82	0.80	0.82	0.82	-2.98%	5,000
Mar 3, 2026	0.84	0.84	0.84	0.84	0.84	-	25,000
Feb 26, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	2,100
Feb 24, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	4,000
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	5,000
Feb 19, 2026	0.85	0.85	0.83	0.83	0.83	-7.78%	4,000
Feb 13, 2026	0.90	0.90	0.90	0.90	0.90	-	5,000
Feb 12, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	400
Feb 11, 2026	0.85	0.85	0.85	0.85	0.85	-	2,000
Feb 9, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	22,000
Feb 6, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	2,000
Feb 4, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	10,500
Feb 3, 2026	0.84	0.86	0.84	0.86	0.86	-7.07%	14,000
Jan 30, 2026	0.89	0.92	0.83	0.92	0.92	2.22%	33,000
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