Skip to main content
TCS Group Holdings Berhad (KLSE:TCS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0100 (-11.11%)
At close: Mar 9, 2026

TCS Group Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.090.080.080.08-11.11%189,100
Mar 6, 20260.090.090.090.090.0912.50%163,100
Mar 5, 20260.090.090.080.080.08-5.88%112,500
Mar 4, 20260.090.090.090.090.09-10.53%395,700
Mar 3, 20260.090.100.090.100.10-103,900
Mar 2, 20260.100.100.090.100.10-919,000
Feb 27, 20260.100.100.100.100.10-5.00%110,100
Feb 26, 20260.100.100.100.100.105.26%14,000
Feb 25, 20260.100.100.100.100.10-5.00%215,000
Feb 24, 20260.100.100.100.100.10-500
Feb 23, 20260.100.100.100.100.10-135,000
Feb 20, 20260.100.100.100.100.10-19,000
Feb 19, 20260.100.100.100.100.10-178,300
Feb 16, 20260.100.100.100.100.10-30,000
Feb 13, 20260.100.100.100.100.10-553,300
Feb 11, 20260.100.100.100.100.10-107,300
Feb 10, 20260.100.100.100.100.10-265,000
Feb 9, 20260.110.110.100.100.10-23,900
Feb 6, 20260.100.110.100.100.10-4.76%1,083,700
Feb 5, 20260.110.110.100.110.11-73,900
Feb 4, 20260.110.110.110.110.11-4.55%13,200
Feb 3, 20260.100.110.100.110.11-130,400
Jan 30, 20260.110.110.110.110.114.76%14,000
Jan 29, 20260.110.110.110.110.11-4.55%59,600
Jan 28, 20260.100.110.100.110.11-147,300
Jan 27, 20260.110.110.110.110.11-18,100
Jan 26, 20260.110.110.110.110.11-45,100
Jan 23, 20260.110.110.110.110.11-478,200
Jan 22, 20260.110.110.110.110.11-36,200
Jan 21, 20260.110.110.110.110.11-95,100
Jan 20, 20260.110.110.110.110.114.76%1,992,400
Jan 19, 20260.110.110.110.110.11-4.55%45,100
Jan 16, 20260.110.110.110.110.11-3,300
Jan 15, 20260.110.110.110.110.11-142,300
Jan 14, 20260.110.110.110.110.11-4.35%150,900
Jan 13, 20260.110.120.110.120.124.55%74,800
Jan 9, 20260.110.110.110.110.11-210,000
Jan 8, 20260.110.110.110.110.11-10,000
Jan 7, 20260.110.110.110.110.11-20,200
Jan 6, 20260.110.110.110.110.11-164,000
Jan 5, 20260.110.120.110.110.11-130,000
Jan 2, 20260.110.110.110.110.11-4.35%89,700
Dec 31, 20250.120.120.120.120.124.55%5,000
Dec 30, 20250.110.120.110.110.11-140,200
Dec 29, 20250.120.120.110.110.11-4.35%100,000
Dec 26, 20250.110.120.110.120.12-8,200
Dec 24, 20250.110.120.110.120.12-1,402,600
Dec 22, 20250.120.120.120.120.12-123,800
Dec 19, 20250.120.120.120.120.12-4.17%213,400
Dec 18, 20250.120.120.120.120.12-26,800
Dec 17, 20250.120.120.120.120.12-326,700
Dec 16, 20250.120.120.110.120.12-732,700
Dec 15, 20250.120.120.120.120.12-89,100
Dec 12, 20250.120.120.120.120.12-399,700
Dec 11, 20250.120.120.120.120.12-6,200
Dec 10, 20250.120.120.120.120.12-20,000
Dec 9, 20250.120.120.120.120.12-49,600
Dec 8, 20250.120.120.120.120.124.35%10,000
Dec 5, 20250.120.120.120.120.12-4.17%392,100
Dec 3, 20250.120.120.120.120.124.35%87,000
Dec 2, 20250.120.120.120.120.12-4.17%10,000
Dec 1, 20250.120.130.120.120.12-371,000
Nov 28, 20250.120.130.120.120.124.35%705,100
Nov 27, 20250.120.120.120.120.12-4.17%11,900
Nov 26, 20250.120.120.120.120.12-47,800
Nov 25, 20250.120.120.120.120.124.35%25,000
Nov 24, 20250.120.120.120.120.12-4.17%359,000
Nov 21, 20250.120.120.120.120.12-23,000
Nov 20, 20250.120.120.120.120.124.35%3,000
Nov 19, 20250.120.120.120.120.12-4.17%121,000
Nov 18, 20250.120.120.120.120.12-10,000
Nov 17, 20250.120.120.120.120.12-26,000
Nov 14, 20250.120.120.120.120.12-251,000
Nov 13, 20250.120.120.120.120.12-691,300
Nov 12, 20250.120.120.120.120.12-73,000
Nov 11, 20250.120.120.120.120.12-4.00%466,600
Nov 10, 20250.120.130.120.130.13-53,000
Nov 7, 20250.130.140.130.130.13-1,888,300
Nov 6, 20250.130.130.130.130.134.17%5,000
Nov 5, 20250.120.120.120.120.12-3,000
Nov 4, 20250.120.130.120.120.12-70,100
Nov 3, 20250.120.120.120.120.12-4.00%13,100
Oct 31, 20250.120.130.120.130.134.17%27,000
Oct 30, 20250.120.120.120.120.12-4.00%50,600
Oct 29, 20250.130.130.130.130.134.17%550,700
Oct 28, 20250.130.130.120.120.12-4.00%129,900
Oct 27, 20250.120.130.120.130.13-87,000
Oct 24, 20250.120.130.120.130.13-20,000
Oct 23, 20250.130.130.120.130.13-97,600
Oct 22, 20250.130.130.130.130.13-82,500
Oct 21, 20250.120.130.120.130.13-125,000
Oct 17, 20250.130.130.120.130.13-268,400
Oct 16, 20250.130.130.120.130.13-134,200
Oct 15, 20250.130.130.130.130.13-101,000
Oct 14, 20250.130.130.130.130.13-3.85%233,100
Oct 10, 20250.130.130.130.130.13-250,100
Oct 9, 20250.130.130.130.130.138.33%153,600
Oct 8, 20250.130.130.120.120.12-4.00%120,000
Oct 7, 20250.130.130.130.130.13-3.85%10,100
Oct 6, 20250.130.130.130.130.13-180,000