TSR Capital Berhad (KLSE:TSRCAP)
Malaysia · Delayed Price · Currency is MYR 0.2400
0.00 (0.00%)
At close: Jan 27, 2026
TSR Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 75,800 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 53,200 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 20,000 |
| Jan 16, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 20,200 |
| Jan 15, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 73,300 |
| Jan 13, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 45,100 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,800 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,000 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 34,200 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 1,600 |
| Dec 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 16,400 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 38,000 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.62% | 10,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 200 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 112,000 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 22,000 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 195,000 |
| Dec 4, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 20,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 37,000 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.34% | 23,000 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 20,000 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 60,000 |
| Nov 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 30,000 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 10,000 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 23,000 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 26,500 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 24,000 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 12.50% | 16,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 10,000 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 15,100 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 10,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 20,000 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 18,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 7,700 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 45,200 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 33,000 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 5,100 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.33% | 8,000 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 45,000 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 106,900 |
| Oct 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 67,500 |
| Oct 6, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 6,000 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 50,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 61,000 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 30,000 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | 3.57% | 90,000 |