TSA Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.74	0.76	0.74	0.76	0.76	3.40%	10,000
Oct 24, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	3,000
Oct 23, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	1,100
Oct 22, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	10,000
Oct 21, 2025	0.76	0.78	0.74	0.78	0.78	1.30%	53,800
Oct 17, 2025	0.77	0.77	0.77	0.77	0.77	-	10,000
Oct 16, 2025	0.78	0.78	0.77	0.77	0.77	2.67%	34,400
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	22,100
Oct 10, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	32,000
Oct 8, 2025	0.74	0.75	0.74	0.75	0.75	2.74%	55,100
Oct 7, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	43,200
Oct 6, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	25,100
Oct 3, 2025	0.74	0.74	0.74	0.74	0.74	1.38%	39,100
Oct 2, 2025	0.72	0.74	0.72	0.73	0.73	0.69%	48,000
Sep 30, 2025	0.72	0.72	0.72	0.72	0.72	-	21,000
Sep 29, 2025	0.72	0.72	0.72	0.72	0.72	-	80,000
Sep 26, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	200
Sep 25, 2025	0.73	0.74	0.73	0.74	0.74	-1.33%	20,000
Sep 24, 2025	0.74	0.75	0.74	0.75	0.75	-	20,000
Sep 23, 2025	0.74	0.75	0.73	0.75	0.75	2.74%	47,100
Sep 22, 2025	0.74	0.74	0.73	0.73	0.73	2.10%	6,500
Sep 19, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	15,100
Sep 17, 2025	0.72	0.72	0.72	0.72	0.72	-	59,300
Sep 12, 2025	0.72	0.72	0.72	0.72	0.72	-	7,000
Sep 11, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	20,000
Sep 10, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	354,000
Sep 9, 2025	0.72	0.72	0.72	0.72	0.72	-2.05%	56,400
Sep 8, 2025	0.73	0.73	0.73	0.73	0.73	-	42,100
Sep 4, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	100
Sep 3, 2025	0.71	0.71	0.71	0.71	0.70	-1.39%	4,100
Aug 29, 2025	0.72	0.72	0.72	0.72	0.71	-1.37%	8,300
Aug 28, 2025	0.73	0.73	0.73	0.73	0.72	2.10%	800
Aug 25, 2025	0.72	0.72	0.72	0.72	0.70	-0.69%	8,800
Aug 22, 2025	0.72	0.72	0.71	0.72	0.71	-1.37%	24,900
Aug 21, 2025	0.73	0.73	0.73	0.73	0.72	-	2,000
Aug 19, 2025	0.73	0.73	0.73	0.73	0.72	1.39%	5,100
Aug 18, 2025	0.72	0.72	0.72	0.72	0.71	-2.04%	600
Aug 14, 2025	0.74	0.74	0.74	0.74	0.72	-0.68%	100
Aug 12, 2025	0.73	0.74	0.73	0.74	0.73	2.07%	30,000
Aug 8, 2025	0.73	0.73	0.73	0.73	0.71	-0.68%	1,600
Aug 5, 2025	0.73	0.73	0.73	0.73	0.72	-	5,000
Aug 4, 2025	0.73	0.73	0.71	0.73	0.72	-	7,800
Aug 1, 2025	0.71	0.73	0.71	0.73	0.72	0.69%	50,000
Jul 31, 2025	0.72	0.73	0.72	0.73	0.71	-0.68%	2,000
Jul 30, 2025	0.73	0.73	0.73	0.73	0.72	-	1,100
Jul 29, 2025	0.73	0.73	0.73	0.73	0.72	-	100
Jul 28, 2025	0.72	0.73	0.72	0.73	0.72	1.39%	22,100
Jul 25, 2025	0.72	0.72	0.72	0.72	0.71	-0.69%	5,700
Jul 24, 2025	0.73	0.73	0.73	0.73	0.71	-	100
Jul 23, 2025	0.73	0.73	0.73	0.73	0.71	-0.68%	300