TSA Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	227,700
Jun 8, 2026	0.88	0.88	0.88	0.88	0.88	-	100
Jun 5, 2026	0.88	0.90	0.87	0.88	0.88	2.33%	31,000
Jun 3, 2026	0.86	0.87	0.86	0.87	0.86	2.35%	17,000
May 29, 2026	0.83	0.85	0.82	0.85	0.84	0.59%	28,400
May 25, 2026	0.85	0.85	0.82	0.85	0.84	-1.17%	60,000
May 22, 2026	0.84	0.86	0.83	0.86	0.85	-0.58%	32,000
May 19, 2026	0.86	0.86	0.83	0.86	0.85	0.58%	8,000
May 18, 2026	0.84	0.86	0.83	0.86	0.85	-	33,200
May 12, 2026	0.85	0.86	0.84	0.86	0.85	-0.58%	38,400
May 11, 2026	0.84	0.86	0.84	0.86	0.85	-1.71%	87,400
May 8, 2026	0.86	0.88	0.86	0.88	0.86	2.94%	15,000
May 7, 2026	0.87	0.87	0.83	0.85	0.84	-1.73%	32,000
May 5, 2026	0.85	0.87	0.85	0.87	0.86	0.58%	65,000
May 4, 2026	0.86	0.87	0.86	0.86	0.85	-	30,700
Apr 30, 2026	0.86	0.86	0.86	0.86	0.85	-	2,000
Apr 29, 2026	0.81	0.86	0.81	0.86	0.85	1.78%	281,300
Apr 24, 2026	0.81	0.85	0.81	0.85	0.84	-	16,000
Apr 20, 2026	0.84	0.85	0.84	0.85	0.84	-	31,400
Apr 17, 2026	0.84	0.85	0.84	0.85	0.84	0.60%	11,600
Apr 15, 2026	0.81	0.84	0.80	0.84	0.83	-0.59%	67,300
Apr 13, 2026	0.81	0.85	0.81	0.85	0.84	0.60%	46,500
Apr 9, 2026	0.84	0.84	0.84	0.84	0.83	-	2,100
Apr 8, 2026	0.84	0.84	0.84	0.84	0.83	-	700
Apr 7, 2026	0.81	0.84	0.81	0.84	0.83	-	13,000
Apr 3, 2026	0.84	0.84	0.84	0.84	0.83	-	5,000
Apr 2, 2026	0.83	0.85	0.83	0.84	0.83	-1.18%	7,500
Apr 1, 2026	0.82	0.85	0.82	0.85	0.84	0.59%	20,800
Mar 31, 2026	0.82	0.85	0.82	0.85	0.84	3.05%	73,000
Mar 30, 2026	0.82	0.82	0.82	0.82	0.81	-2.96%	3,000
Mar 26, 2026	0.83	0.85	0.82	0.85	0.84	1.81%	25,500
Mar 25, 2026	0.83	0.85	0.82	0.83	0.82	-1.78%	64,000
Mar 24, 2026	0.85	0.85	0.85	0.85	0.84	-	4,600
Mar 19, 2026	0.85	0.85	0.85	0.85	0.84	-0.59%	23,700
Mar 18, 2026	0.83	0.85	0.83	0.85	0.84	-	22,000
Mar 17, 2026	0.85	0.85	0.85	0.85	0.84	0.59%	8,000
Mar 16, 2026	0.85	0.85	0.84	0.85	0.84	-3.98%	55,700
Mar 13, 2026	0.84	0.92	0.84	0.88	0.87	6.02%	22,700
Mar 12, 2026	0.85	0.85	0.84	0.84	0.82	-1.18%	13,000
Mar 11, 2026	0.83	0.85	0.83	0.85	0.83	1.19%	28,900
Mar 10, 2026	0.83	0.84	0.81	0.84	0.82	-0.59%	284,600
Mar 5, 2026	0.84	0.85	0.84	0.85	0.83	-	10,000
Mar 4, 2026	0.85	0.85	0.83	0.85	0.83	-	11,000
Mar 3, 2026	0.83	0.85	0.83	0.85	0.83	-0.59%	10,800
Mar 2, 2026	0.83	0.85	0.83	0.85	0.83	-	15,000
Feb 27, 2026	0.85	0.85	0.85	0.85	0.83	-	25,000
Feb 26, 2026	0.83	0.85	0.83	0.85	0.83	3.03%	15,500
Feb 25, 2026	0.85	0.85	0.83	0.83	0.81	-0.60%	30,200
Feb 24, 2026	0.83	0.85	0.83	0.83	0.81	-1.78%	8,500
Feb 23, 2026	0.85	0.85	0.85	0.85	0.83	-0.59%	4,500