Teladan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.78	0.79	0.78	0.79	0.79	-	2,800
Apr 27, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	18,500
Apr 24, 2026	0.78	0.80	0.78	0.80	0.80	0.63%	21,800
Apr 23, 2026	0.79	0.80	0.77	0.79	0.79	-0.63%	72,000
Apr 22, 2026	0.79	0.80	0.78	0.80	0.80	-0.63%	112,000
Apr 21, 2026	0.79	0.80	0.76	0.80	0.80	-	60,000
Apr 20, 2026	0.79	0.80	0.78	0.80	0.80	-	6,800
Apr 17, 2026	0.79	0.80	0.77	0.80	0.80	-	19,800
Apr 16, 2026	0.81	0.81	0.78	0.80	0.80	1.27%	362,700
Apr 15, 2026	0.81	0.81	0.79	0.79	0.79	-1.86%	247,500
Apr 14, 2026	0.80	0.81	0.79	0.81	0.81	-	31,400
Apr 13, 2026	0.80	0.81	0.80	0.81	0.81	-0.62%	19,900
Apr 10, 2026	0.80	0.81	0.79	0.81	0.81	-	148,600
Apr 9, 2026	0.80	0.82	0.80	0.81	0.81	-0.61%	43,100
Apr 8, 2026	0.80	0.82	0.79	0.82	0.82	-	35,100
Apr 7, 2026	0.82	0.83	0.80	0.82	0.82	-1.21%	54,200
Apr 6, 2026	0.82	0.83	0.81	0.83	0.83	-	6,900
Apr 3, 2026	0.82	0.83	0.80	0.83	0.83	-	237,600
Apr 2, 2026	0.82	0.83	0.80	0.83	0.83	-	17,500
Mar 30, 2026	0.82	0.83	0.82	0.83	0.83	-	23,500
Mar 19, 2026	0.81	0.83	0.81	0.83	0.83	-	30,800
Mar 18, 2026	0.82	0.83	0.81	0.83	0.83	-	6,500
Mar 12, 2026	0.82	0.83	0.80	0.83	0.83	-	42,300
Mar 10, 2026	0.82	0.83	0.82	0.83	0.83	-	3,000
Mar 9, 2026	0.83	0.83	0.82	0.83	0.83	-	168,600
Mar 6, 2026	0.83	0.83	0.83	0.83	0.83	-	12,500
Mar 5, 2026	0.83	0.83	0.83	0.83	0.83	-	100
Mar 3, 2026	0.82	0.83	0.82	0.83	0.83	-	12,000
Mar 2, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	80,000
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	-	64,600
Feb 26, 2026	0.83	0.83	0.82	0.83	0.83	-	75,000
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	-	50,600
Feb 24, 2026	0.83	0.83	0.83	0.83	0.83	-	56,500
Feb 23, 2026	0.83	0.85	0.83	0.83	0.83	0.61%	295,400
Feb 20, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	67,000
Feb 19, 2026	0.83	0.83	0.83	0.83	0.83	-	54,100
Feb 16, 2026	0.83	0.83	0.80	0.83	0.83	1.22%	136,300
Feb 13, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	71,500
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	-	39,000
Feb 11, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	129,500
Feb 10, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	44,500
Feb 9, 2026	0.83	0.83	0.83	0.83	0.83	-	33,300
Feb 6, 2026	0.83	0.83	0.83	0.83	0.83	-	103,600
Feb 5, 2026	0.83	0.83	0.82	0.83	0.83	-	168,400
Feb 4, 2026	0.83	0.83	0.83	0.83	0.83	-	269,300
Feb 3, 2026	0.83	0.83	0.83	0.83	0.83	-	72,000
Jan 30, 2026	0.83	0.83	0.83	0.83	0.83	-	50,000
Jan 29, 2026	0.83	0.83	0.82	0.83	0.83	-	90,400
Jan 28, 2026	0.83	0.83	0.83	0.83	0.83	-	86,000
Jan 27, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	39,900
Jan 26, 2026	0.84	0.84	0.83	0.84	0.84	-	80,000
Jan 23, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	143,000
Jan 22, 2026	0.84	0.84	0.84	0.84	0.84	-	47,100
Jan 21, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	156,400
Jan 20, 2026	0.85	0.85	0.84	0.85	0.85	-	72,100
Jan 19, 2026	0.85	0.85	0.85	0.85	0.85	-	69,000
Jan 16, 2026	0.85	0.85	0.85	0.85	0.85	-	117,800
Jan 15, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	70,000
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-	77,100
Jan 13, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	89,900
Jan 12, 2026	0.86	0.87	0.84	0.85	0.85	-1.73%	98,000
Jan 9, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	89,700
Jan 8, 2026	0.86	0.87	0.86	0.86	0.86	1.18%	96,900
Jan 7, 2026	0.82	0.85	0.82	0.85	0.85	4.29%	326,100
Jan 6, 2026	0.83	0.83	0.81	0.82	0.82	-1.21%	305,700
Jan 5, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	161,900
Jan 2, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	207,800
Dec 31, 2025	0.83	0.83	0.83	0.83	0.83	-	141,900
Dec 30, 2025	0.83	0.83	0.82	0.83	0.83	-0.60%	144,300
Dec 29, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	141,800
Dec 26, 2025	0.84	0.84	0.83	0.84	0.84	-	139,600
Dec 24, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	117,100
Dec 23, 2025	0.84	0.85	0.84	0.84	0.84	1.82%	224,700
Dec 22, 2025	0.84	0.84	0.82	0.83	0.83	-1.79%	298,500
Dec 19, 2025	0.84	0.84	0.83	0.84	0.84	-	98,600
Dec 18, 2025	0.84	0.84	0.84	0.84	0.84	-	66,500
Dec 17, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	88,400
Dec 16, 2025	0.85	0.85	0.84	0.85	0.85	0.60%	66,400
Dec 15, 2025	0.84	0.84	0.84	0.84	0.83	-	84,100
Dec 12, 2025	0.84	0.84	0.84	0.84	0.83	-	70,600
Dec 11, 2025	0.84	0.84	0.84	0.84	0.83	-	65,700
Dec 10, 2025	0.85	0.85	0.84	0.84	0.83	-0.59%	60,500
Dec 9, 2025	0.85	0.85	0.85	0.85	0.83	-	48,200
Dec 8, 2025	0.85	0.85	0.84	0.85	0.83	-	63,200
Dec 5, 2025	0.85	0.85	0.85	0.85	0.83	-	48,000
Dec 4, 2025	0.85	0.85	0.84	0.85	0.83	-	60,700
Dec 3, 2025	0.85	0.85	0.85	0.85	0.83	-	38,100
Dec 2, 2025	0.85	0.85	0.85	0.85	0.83	-0.59%	40,500
Dec 1, 2025	0.85	0.85	0.85	0.85	0.84	1.19%	32,800
Nov 28, 2025	0.85	0.85	0.84	0.84	0.83	-1.18%	42,500
Nov 27, 2025	0.85	0.85	0.85	0.85	0.84	-	32,600
Nov 26, 2025	0.85	0.85	0.84	0.85	0.84	0.59%	32,500
Nov 25, 2025	0.85	0.85	0.85	0.85	0.83	-0.59%	39,900
Nov 24, 2025	0.85	0.85	0.85	0.85	0.84	-	24,000
Nov 21, 2025	0.85	0.85	0.85	0.85	0.84	-	74,000
Nov 20, 2025	0.85	0.85	0.85	0.85	0.84	-0.58%	40,000
Nov 19, 2025	0.85	0.86	0.85	0.86	0.84	-1.16%	85,800
Nov 18, 2025	0.85	0.87	0.85	0.87	0.85	4.22%	125,000
Nov 17, 2025	0.85	0.86	0.83	0.83	0.82	-4.60%	56,900
Nov 14, 2025	0.88	0.88	0.85	0.87	0.86	-0.57%	75,100