Skip to main content
logo
Tuju Setia Berhad (KLSE:TJSETIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2150
+0.0100 (4.88%)
At close: Jan 27, 2026

Tuju Setia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.210.220.210.210.21-2.33%14,600
Jan 27, 20260.210.220.210.220.224.88%34,400
Jan 23, 20260.210.210.210.210.21-100
Jan 21, 20260.210.210.210.210.21-20,000
Jan 20, 20260.230.230.210.210.21-2.38%54,000
Jan 19, 20260.210.210.210.210.21-6,900
Jan 16, 20260.210.210.210.210.21-2.33%24,000
Jan 14, 20260.200.220.200.220.222.38%92,600
Jan 13, 20260.210.210.210.210.21-10,000
Jan 12, 20260.200.210.200.210.215.00%119,000
Jan 9, 20260.220.220.200.200.20-9.09%488,800
Jan 8, 20260.220.220.220.220.22-2.22%2,000
Jan 6, 20260.240.260.230.230.23-4.26%204,000
Jan 5, 20260.240.240.240.240.242.17%20,000
Dec 31, 20250.230.240.230.230.232.22%187,600
Dec 30, 20250.210.230.210.230.239.76%163,600
Dec 29, 20250.210.210.210.210.21-2.38%70,000
Dec 26, 20250.210.210.210.210.21-4.55%20,000
Dec 24, 20250.210.220.210.220.227.32%39,600
Dec 23, 20250.210.210.210.210.21-4.65%44,200
Dec 22, 20250.210.220.210.220.22-6.52%99,000
Dec 17, 20250.210.230.210.230.23-833,700
Dec 15, 20250.230.230.230.230.232.22%1,000
Dec 12, 20250.210.230.200.230.234.65%784,100
Dec 11, 20250.210.220.210.220.222.38%25,400
Dec 10, 20250.210.220.210.210.21-8.70%52,100
Dec 8, 20250.210.230.210.230.234.55%39,300
Dec 5, 20250.210.220.210.220.22-10,000
Dec 4, 20250.220.220.220.220.22-9,200
Dec 3, 20250.230.240.210.220.22-4.35%302,400
Dec 2, 20250.210.230.210.230.2327.78%1,435,700
Dec 1, 20250.180.180.180.180.18-15,000
Nov 27, 20250.180.180.180.180.18-5.26%300
Nov 26, 20250.190.190.180.190.19-165,100
Nov 24, 20250.190.190.190.190.19-2.56%25,000
Nov 21, 20250.200.200.200.200.20-5,100
Nov 20, 20250.190.200.190.200.20-2.50%39,100
Nov 19, 20250.200.200.200.200.205.26%56,600
Nov 18, 20250.190.190.190.190.19-25,000
Nov 14, 20250.190.190.190.190.195.56%1,000
Nov 12, 20250.190.190.180.180.18-2.70%386,400
Nov 11, 20250.190.190.190.190.19-2.63%50,000
Nov 7, 20250.190.190.190.190.198.57%89,400
Nov 5, 20250.180.180.180.180.18-2.78%40,000
Nov 4, 20250.180.180.180.180.18-2.70%168,300
Nov 3, 20250.190.190.190.190.19-10,000
Oct 31, 20250.190.190.190.190.19-5.13%222,200
Oct 29, 20250.190.200.190.200.205.41%16,000
Oct 28, 20250.190.190.190.190.19-5.13%45,000
Oct 27, 20250.190.200.190.200.20-2.50%45,500