TSR Capital Berhad (KLSE:TSRCAP)
Malaysia · Delayed Price · Currency is MYR 0.2350
+0.0100 (4.44%)
At close: Sep 21, 2026
TSR Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 100,000 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 25,000 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 22,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 23,000 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 15,400 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 46,600 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 9,600 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,000 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 417,000 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,200 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 21,000 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 4,500 |
| Aug 14, 2026 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | 4.55% | 17,300 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 20,800 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | 2.33% | 300 |
| 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 |