KLSE:TGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	20,300
Aug 7, 2026	0.85	0.85	0.85	0.85	0.85	-	4,600
Aug 6, 2026	0.85	0.85	0.83	0.85	0.85	2.41%	7,500
Aug 5, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	4,000
Aug 4, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	17,500
Aug 3, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	18,000
Jul 31, 2026	0.84	0.88	0.84	0.84	0.84	-4.55%	16,100
Jul 30, 2026	0.83	0.88	0.83	0.88	0.88	7.32%	43,000
Jul 29, 2026	0.82	0.82	0.82	0.82	0.82	-	7,000
Jul 27, 2026	0.82	0.82	0.82	0.82	0.82	-5.75%	1,000
Jul 23, 2026	0.86	0.88	0.86	0.87	0.87	2.96%	21,000
Jul 20, 2026	0.85	0.85	0.85	0.85	0.85	-3.98%	1,000
Jul 15, 2026	0.88	0.88	0.88	0.88	0.88	-	2,000
Jul 10, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	5,000
Jul 9, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	3,000
Jul 6, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	7,000
Jul 3, 2026	0.84	0.84	0.84	0.84	0.84	-	1,000
Jul 2, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	3,000
Jun 24, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	3,200
Jun 18, 2026	0.86	0.86	0.86	0.86	0.86	-1.71%	2,000
Jun 16, 2026	0.88	0.88	0.88	0.88	0.88	-	1,000
Jun 15, 2026	0.88	0.88	0.88	0.88	0.88	-1.69%	6,200
Jun 10, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	1,000
Jun 9, 2026	0.90	0.90	0.90	0.90	0.90	-	40,000
Jun 4, 2026	0.90	0.90	0.90	0.90	0.90	-	3,000
May 28, 2026	0.90	0.90	0.89	0.90	0.90	-	27,800
May 26, 2026	0.92	0.93	0.90	0.90	0.90	4.65%	57,100
May 22, 2026	0.86	0.86	0.86	0.86	0.86	-4.44%	6,000
May 19, 2026	0.90	0.90	0.90	0.90	0.90	-	14,000
May 15, 2026	0.90	0.90	0.90	0.90	0.90	-	3,000
May 14, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	9,000
May 13, 2026	0.90	0.90	0.90	0.90	0.90	2.87%	5,000
May 12, 2026	0.88	0.88	0.87	0.87	0.87	4.82%	12,300
May 11, 2026	0.83	0.83	0.83	0.83	0.83	-3.49%	2,000
May 7, 2026	0.86	0.86	0.86	0.86	0.86	-	3,500
May 6, 2026	0.88	0.88	0.86	0.86	0.86	-1.71%	28,600
May 5, 2026	0.85	0.88	0.85	0.88	0.88	1.74%	6,700
Apr 24, 2026	0.86	0.86	0.86	0.86	0.86	-	3,200
Apr 23, 2026	0.86	0.86	0.86	0.86	0.86	3.61%	38,900
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