TSR Capital Berhad (KLSE:TSRCAP)
Malaysia · Delayed Price · Currency is MYR 0.2150
0.00 (0.00%)
At close: Aug 7, 2026
TSR Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 38,000 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,500 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -10.20% | 15,000 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jul 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 89,600 |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 31,100 |
| Jul 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 5,000 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 5,500 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| May 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 20,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,500 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 162,800 |
| May 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 72,000 |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100 |
| May 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 52,000 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 31,000 |
| May 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100 |
| Apr 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 60,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.77% | 50,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -16.07% | 59,900 |
| Apr 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 27.27% | 5,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 66,700 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 122,600 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 98,100 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14,500 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 55,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 49,000 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 26,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 10,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 30,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 10,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 6,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 15,000 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,300 |