TSA Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	19,700
Sep 18, 2026	0.92	0.92	0.92	0.92	0.92	-	8,400
Sep 17, 2026	0.91	0.92	0.90	0.92	0.92	-	157,900
Sep 15, 2026	0.91	0.92	0.90	0.92	0.92	0.55%	19,800
Sep 14, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	600
Sep 11, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	22,000
Sep 10, 2026	0.91	0.91	0.91	0.91	0.91	-	4,000
Sep 9, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	8,200
Sep 8, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	5,500
Sep 7, 2026	0.92	0.92	0.90	0.90	0.90	-	39,500
Sep 4, 2026	0.88	0.92	0.86	0.90	0.90	3.75%	134,900
Sep 3, 2026	0.88	0.88	0.88	0.88	0.87	-	11,300
Sep 2, 2026	0.89	0.89	0.87	0.88	0.87	2.33%	28,600
Sep 1, 2026	0.89	0.89	0.86	0.86	0.85	-2.82%	11,600
Aug 28, 2026	0.88	0.89	0.88	0.89	0.87	0.57%	14,800
Aug 27, 2026	0.88	0.88	0.88	0.88	0.87	0.57%	28,300
Aug 26, 2026	0.86	0.88	0.86	0.88	0.86	-	20,500
Aug 24, 2026	0.88	0.88	0.86	0.88	0.86	-0.57%	31,100
Aug 21, 2026	0.88	0.88	0.87	0.88	0.87	0.57%	19,100
Aug 20, 2026	0.88	0.88	0.88	0.88	0.86	-	16,000
Aug 19, 2026	0.88	0.88	0.88	0.88	0.86	0.57%	10,000
Aug 18, 2026	0.87	0.87	0.87	0.87	0.86	-	200
Aug 17, 2026	0.86	0.87	0.86	0.87	0.86	-0.57%	44,500
Aug 14, 2026	0.88	0.88	0.88	0.88	0.86	-0.57%	5,100
Aug 13, 2026	0.88	0.88	0.88	0.88	0.87	2.92%	5,000
Aug 12, 2026	0.88	0.88	0.86	0.86	0.84	-2.29%	26,600
Aug 11, 2026	0.88	0.88	0.88	0.88	0.86	-	5,000
Aug 10, 2026	0.87	0.88	0.87	0.88	0.86	-	9,000
Aug 6, 2026	0.86	0.88	0.85	0.88	0.86	0.57%	117,000
Aug 3, 2026	0.86	0.87	0.86	0.87	0.86	1.16%	22,500
Jul 31, 2026	0.87	0.87	0.86	0.86	0.85	-0.58%	417,000
Jul 30, 2026	0.86	0.87	0.86	0.87	0.85	-1.14%	34,000
Jul 29, 2026	0.87	0.88	0.87	0.88	0.86	0.57%	18,000
Jul 28, 2026	0.87	0.88	0.86	0.87	0.86	1.75%	57,000
Jul 27, 2026	0.86	0.86	0.86	0.86	0.84	-0.58%	24,700
Jul 24, 2026	0.86	0.86	0.85	0.86	0.85	1.18%	46,400
Jul 23, 2026	0.86	0.86	0.85	0.85	0.84	-1.73%	40,000
Jul 21, 2026	0.87	0.87	0.87	0.87	0.85	0.58%	3,000
Jul 20, 2026	0.87	0.87	0.86	0.86	0.85	-	14,000
Jul 17, 2026	0.86	0.88	0.86	0.86	0.85	0.58%	8,500
Jul 16, 2026	0.86	0.86	0.86	0.86	0.84	-0.58%	10,000
Jul 15, 2026	0.86	0.86	0.86	0.86	0.85	0.58%	25,400
Jul 14, 2026	0.86	0.87	0.85	0.86	0.84	-2.84%	46,400
Jul 10, 2026	0.88	0.88	0.88	0.88	0.87	-	12,000
Jul 9, 2026	0.88	0.88	0.88	0.88	0.87	-	10,000
Jul 8, 2026	0.86	0.88	0.86	0.88	0.87	0.57%	26,700
Jul 7, 2026	0.88	0.88	0.85	0.88	0.86	0.57%	30,800
Jul 6, 2026	0.86	0.88	0.85	0.87	0.86	-	30,100
Jul 3, 2026	0.88	0.88	0.86	0.87	0.86	-0.57%	25,200
Jul 2, 2026	0.86	0.88	0.86	0.88	0.86	-0.57%	34,000