Teladan Group Berhad (KLSE:TELADAN)
Malaysia
· Delayed Price · Currency is MYR 0.845
0.00 (0.00%)
At close: Dec 4, 2025
Teladan Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 48,000 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 60,700 |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 38,100 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 40,500 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 32,800 |
| Nov 28, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 42,500 |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 32,600 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 32,500 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 39,900 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 24,000 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 74,000 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 40,000 |
| Nov 19, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -1.16% | 85,800 |
| Nov 18, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 4.22% | 125,000 |
| Nov 17, 2025 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -4.60% | 56,900 |
| Nov 14, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.57% | 75,100 |
| Nov 13, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | -0.57% | 55,100 |
| Nov 12, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | - | 251,000 |
| Nov 11, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 32,100 |
| Nov 10, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -0.56% | 37,300 |
| Nov 7, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 30,100 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 200,100 |
| Nov 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | 124,100 |
| Nov 4, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 700 |
| Nov 3, 2025 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | - | 57,100 |
| Oct 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 2,100 |
| Oct 29, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.12% | 50,000 |
| Oct 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.95% | 6,000 |
| Oct 27, 2025 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | - | 55,500 |
| Oct 22, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 19,900 |
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 20,000 |
| Oct 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.69% | 14,500 |
| Oct 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 428,500 |
| Oct 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 513,000 |
| Oct 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 476,000 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Oct 6, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | 622,000 |
| Oct 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | 2,000 |
| Oct 1, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 161,500 |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 600,000 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 603,900 |
| Sep 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 639,000 |
| Sep 25, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 714,000 |
| Sep 24, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 0.56% | 224,100 |
| Sep 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 323,000 |
| Sep 22, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 3,600 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 51,600 |
| Sep 18, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 35,000 |
| Sep 17, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.62% | 69,000 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 540,000 |
| Aug 29, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 12,000 |
| Aug 27, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 71,800 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 171,800 |
| Aug 22, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 2,500 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 802,000 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.59% | 64,000 |
| Aug 18, 2025 | 0.93 | 1.01 | 0.93 | 0.97 | 0.97 | -6.31% | 69,300 |
| Aug 15, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 80,100 |
| Aug 14, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 132,600 |
| Aug 13, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 8.33% | 242,100 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 178,300 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 109,700 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 30,000 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 142,100 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 264,600 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 139,000 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | 104,000 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 110,000 |
| Jul 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 300,000 |
| Jul 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 275,000 |
| Jul 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 300,000 |
| Jul 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 63,800 |
| Jul 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 100,000 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | 40,900 |
| Jul 15, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.66% | 40,100 |
| Jul 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 3,000 |
| Jul 8, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 495,000 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 480,000 |
| Jul 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 470,000 |
| Jul 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 475,500 |
| Jul 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 457,100 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 455,000 |
| Jun 24, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 36,300 |
| Jun 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 21,000 |
| Jun 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 143,600 |
| Jun 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 91,500 |
| Jun 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 19,500 |
| Jun 12, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 35,000 |
| Jun 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 40,000 |
| Jun 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 6,400 |
| Jun 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | 12,000 |
| Jun 5, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 15,200 |