Skip to main content
Teo Seng Capital Berhad (KLSE:TEOSENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.995
-0.025 (-2.45%)
At close: Mar 6, 2026

Teo Seng Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.001.001.001.001.00-2.45%99,200
Mar 5, 20260.991.020.991.021.022.51%137,700
Mar 4, 20261.001.010.981.001.00-1.49%490,200
Mar 3, 20261.011.021.011.011.01-0.98%246,700
Mar 2, 20261.011.031.011.021.01-1.92%383,800
Feb 27, 20261.031.051.021.041.030.97%681,800
Feb 26, 20261.031.041.021.031.02-649,500
Feb 25, 20261.051.051.031.031.02-1.90%458,100
Feb 24, 20261.041.071.041.051.04-614,400
Feb 23, 20261.051.061.041.051.04-411,100
Feb 20, 20261.031.051.031.051.041.94%386,100
Feb 19, 20261.051.061.031.031.02-0.96%271,500
Feb 16, 20261.041.051.031.041.030.97%207,100
Feb 13, 20261.041.051.031.031.02-0.96%216,800
Feb 12, 20261.041.051.031.041.03-583,900
Feb 11, 20261.051.071.031.041.03-0.95%1,578,600
Feb 10, 20261.061.071.051.051.04-322,300
Feb 9, 20261.061.071.051.051.04-0.94%336,400
Feb 6, 20261.061.071.051.061.05-0.93%435,100
Feb 5, 20261.081.091.061.071.06-0.93%481,100
Feb 4, 20261.071.081.071.081.070.93%491,900
Feb 3, 20261.091.091.061.071.06-0.93%403,300
Jan 30, 20261.081.101.081.081.07-827,400
Jan 29, 20261.081.091.071.081.07-0.92%579,200
Jan 28, 20261.101.101.081.091.08-0.91%578,800
Jan 27, 20261.081.111.081.101.091.85%1,190,400
Jan 26, 20261.031.101.031.081.072.86%1,129,000
Jan 23, 20261.051.061.051.051.04-544,900
Jan 22, 20261.061.061.041.051.04-0.94%184,000
Jan 21, 20261.041.061.031.061.052.91%582,500
Jan 20, 20261.021.041.011.031.020.98%329,200
Jan 19, 20261.031.031.011.021.01-280,600
Jan 16, 20261.031.031.021.021.01-0.97%164,800
Jan 15, 20261.041.041.021.031.02-0.96%348,700
Jan 14, 20261.031.041.021.041.030.97%229,600
Jan 13, 20261.021.041.021.031.02-223,700
Jan 12, 20261.021.031.021.031.021.98%467,000
Jan 9, 20261.021.041.011.011.00-367,000
Jan 8, 20261.011.021.011.011.001.00%520,100
Jan 7, 20261.011.021.001.000.99-0.99%596,000
Jan 6, 20260.991.010.991.011.003.06%410,200
Jan 5, 20260.980.990.980.980.97-338,100
Jan 2, 20260.990.990.980.980.970.51%396,400
Dec 31, 20250.991.000.980.980.97-2.01%429,900
Dec 30, 20250.991.000.981.000.990.51%399,200
Dec 29, 20250.990.990.980.990.98-53,600
Dec 26, 20250.980.990.980.990.980.51%17,000
Dec 24, 20250.980.990.980.990.98-329,800
Dec 23, 20250.990.990.980.990.98-343,300
Dec 22, 20250.980.990.980.990.980.51%151,600
Dec 19, 20250.970.980.970.980.97-163,700
Dec 18, 20250.980.980.960.980.97-409,500
Dec 17, 20250.980.980.970.980.97-58,100
Dec 16, 20250.970.980.970.980.971.03%240,100
Dec 15, 20250.970.970.970.970.96-66,700
Dec 12, 20250.970.980.960.970.960.52%129,800
Dec 11, 20250.990.990.960.970.961.05%317,100
Dec 10, 20250.970.970.960.960.95-0.52%73,200
Dec 9, 20250.970.970.960.960.95-0.52%219,600
Dec 8, 20250.980.980.960.970.96-1.03%172,800
Dec 5, 20250.990.990.980.980.97-0.51%335,900
Dec 4, 20250.970.990.970.980.971.55%434,400
Dec 3, 20250.960.970.960.970.960.52%168,700
Dec 2, 20250.950.960.950.960.952.13%307,200
Dec 1, 20250.950.960.940.940.93-0.53%421,000
Nov 28, 20250.950.950.950.950.94-0.53%168,300
Nov 27, 20250.940.950.940.950.941.06%335,200
Nov 26, 20250.930.950.930.940.931.08%683,500
Nov 25, 20250.940.950.930.930.92-1.06%519,400
Nov 24, 20250.960.960.940.940.93-1.05%702,600
Nov 21, 20250.960.960.950.950.94-0.52%693,400
Nov 20, 20250.960.970.950.960.95-1,201,600
Nov 19, 20251.001.000.960.960.95-8.17%4,654,900
Nov 18, 20251.051.061.041.041.03-1.89%929,900
Nov 17, 20251.031.071.021.061.052.91%949,900
Nov 14, 20251.051.051.031.031.02-1.90%488,300
Nov 13, 20251.051.061.041.051.04-270,600
Nov 12, 20251.061.061.051.051.04-0.94%688,900
Nov 11, 20251.061.071.051.061.05-437,700
Nov 10, 20251.071.081.051.061.05-0.93%709,500
Nov 7, 20251.071.081.061.071.06-636,700
Nov 6, 20251.101.111.071.071.06-2.73%1,186,800
Nov 5, 20251.111.121.091.101.09-1.79%573,600
Nov 4, 20251.111.121.071.121.11-939,700
Nov 3, 20251.131.131.111.121.11-1.75%877,300
Oct 31, 20251.131.141.111.141.130.88%479,900
Oct 30, 20251.131.141.121.131.12-342,700
Oct 29, 20251.131.141.121.131.12-556,400
Oct 28, 20251.131.131.101.131.120.89%487,900
Oct 27, 20251.151.171.111.121.11-2.61%1,064,800
Oct 24, 20251.131.161.131.151.141.77%483,600
Oct 23, 20251.131.171.131.131.12-0.88%1,735,100
Oct 22, 20251.131.141.121.141.130.88%874,200
Oct 21, 20251.071.131.061.131.126.60%2,704,700
Oct 17, 20251.111.111.051.061.05-2.75%1,460,400
Oct 16, 20251.111.121.081.091.08-1.80%1,368,900
Oct 15, 20251.061.111.051.111.104.72%2,373,800
Oct 14, 20251.061.061.041.061.050.95%659,200
Oct 13, 20251.021.061.021.051.040.96%1,051,000
Oct 10, 20251.061.071.041.041.03-1.89%755,500