Skip to main content
Teo Seng Capital Berhad (KLSE:TEOSENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.980
+0.015 (1.55%)
At close: Dec 4, 2025

Teo Seng Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.990.990.980.980.98-0.51%335,900
Dec 4, 20250.970.990.970.980.981.55%434,400
Dec 3, 20250.960.970.960.970.970.52%168,700
Dec 2, 20250.950.960.950.960.962.13%307,200
Dec 1, 20250.950.960.940.940.94-0.53%421,000
Nov 28, 20250.950.950.950.950.95-0.53%168,300
Nov 27, 20250.940.950.940.950.951.06%335,200
Nov 26, 20250.930.950.930.940.941.08%683,500
Nov 25, 20250.940.950.930.930.93-1.06%519,400
Nov 24, 20250.960.960.940.940.94-1.05%702,600
Nov 21, 20250.960.960.950.950.95-0.52%693,400
Nov 20, 20250.960.970.950.960.96-1,201,600
Nov 19, 20251.001.000.960.960.96-8.17%4,654,900
Nov 18, 20251.051.061.041.041.04-1.89%929,900
Nov 17, 20251.031.071.021.061.062.91%949,900
Nov 14, 20251.051.051.031.031.03-1.90%488,300
Nov 13, 20251.051.061.041.051.05-270,600
Nov 12, 20251.061.061.051.051.05-0.94%688,900
Nov 11, 20251.061.071.051.061.06-437,700
Nov 10, 20251.071.081.051.061.06-0.93%709,500
Nov 7, 20251.071.081.061.071.07-636,700
Nov 6, 20251.101.111.071.071.07-2.73%1,186,800
Nov 5, 20251.111.121.091.101.10-1.79%573,600
Nov 4, 20251.111.121.071.121.12-939,700
Nov 3, 20251.131.131.111.121.12-1.75%877,300
Oct 31, 20251.131.141.111.141.140.88%479,900
Oct 30, 20251.131.141.121.131.13-342,700
Oct 29, 20251.131.141.121.131.13-556,400
Oct 28, 20251.131.131.101.131.130.89%487,900
Oct 27, 20251.151.171.111.121.12-2.61%1,064,800
Oct 24, 20251.131.161.131.151.151.77%483,600
Oct 23, 20251.131.171.131.131.13-0.88%1,735,100
Oct 22, 20251.131.141.121.141.140.88%874,200
Oct 21, 20251.071.131.061.131.136.60%2,704,700
Oct 17, 20251.111.111.051.061.06-2.75%1,460,400
Oct 16, 20251.111.121.081.091.09-1.80%1,368,900
Oct 15, 20251.061.111.051.111.114.72%2,373,800
Oct 14, 20251.061.061.041.061.060.95%659,200
Oct 13, 20251.021.061.021.051.050.96%1,051,000
Oct 10, 20251.061.071.041.041.04-1.89%755,500
Oct 9, 20251.071.071.051.061.06-829,200
Oct 8, 20251.041.071.031.061.061.92%2,394,000
Oct 7, 20251.031.051.011.041.040.97%769,900
Oct 6, 20251.031.051.021.031.03-510,600
Oct 3, 20251.041.041.021.031.03-524,800
Oct 2, 20251.031.041.021.031.030.98%1,110,800
Oct 1, 20251.011.021.011.021.020.99%934,600
Sep 30, 20251.011.021.001.011.01-1,453,400
Sep 29, 20251.011.041.001.011.01-1,356,600
Sep 26, 20251.001.030.991.011.012.02%2,641,600
Sep 25, 20250.971.000.970.990.992.06%1,581,600
Sep 24, 20250.970.980.970.970.97-554,000
Sep 23, 20250.980.980.970.970.97-344,500
Sep 22, 20250.980.980.970.970.97-1.02%194,500
Sep 19, 20250.970.980.960.980.981.55%625,000
Sep 18, 20250.960.970.960.970.971.58%317,100
Sep 17, 20250.950.960.930.950.951.06%1,299,200
Sep 12, 20250.950.950.940.940.94-173,400
Sep 11, 20250.950.950.940.940.94-194,700
Sep 10, 20250.950.960.940.940.94-1.05%193,300
Sep 9, 20250.960.960.940.950.95-2.06%455,500
Sep 8, 20250.970.980.970.970.96-630,400
Sep 4, 20250.980.980.960.970.96-262,600
Sep 3, 20250.970.980.970.970.960.52%100,000
Sep 2, 20250.970.970.960.970.95-470,600
Aug 29, 20250.980.980.970.970.95-243,000
Aug 28, 20250.970.980.970.970.95-275,200
Aug 27, 20250.990.990.970.970.95-1.53%265,900
Aug 26, 20250.980.980.970.980.961.03%324,100
Aug 25, 20250.990.990.970.970.96-0.51%506,200
Aug 22, 20250.970.980.970.980.961.04%490,300
Aug 21, 20250.980.980.970.970.95-1.03%563,200
Aug 20, 20251.011.010.970.980.96-2.50%2,082,400
Aug 19, 20251.001.011.001.000.98-571,000
Aug 18, 20250.991.010.991.000.981.52%1,633,700
Aug 15, 20250.990.990.980.990.97-720,400
Aug 14, 20250.991.000.970.990.97-436,100
Aug 13, 20250.981.000.980.990.971.03%757,200
Aug 12, 20250.980.980.970.980.96-0.51%186,400
Aug 11, 20250.971.000.970.980.961.55%1,160,400
Aug 8, 20250.950.970.950.970.951.58%458,300
Aug 7, 20250.950.960.940.950.94-117,200
Aug 6, 20250.950.960.950.950.94-175,600
Aug 5, 20250.960.960.950.950.940.53%196,700
Aug 4, 20250.950.950.940.950.93-0.53%145,200
Aug 1, 20250.950.960.950.950.94-121,300
Jul 31, 20250.950.950.940.950.940.53%187,200
Jul 30, 20250.940.950.930.950.931.07%87,700
Jul 29, 20250.940.950.930.940.92-161,700
Jul 28, 20250.940.950.940.940.92-0.53%154,700
Jul 25, 20250.940.950.940.940.930.53%135,700
Jul 24, 20250.940.950.940.940.92-192,500
Jul 23, 20250.930.950.930.940.920.54%267,400
Jul 22, 20250.940.950.930.930.92-1.06%226,100
Jul 21, 20250.960.960.940.940.93-1.57%47,900
Jul 18, 20250.930.960.930.960.942.69%346,700
Jul 17, 20250.940.940.930.930.92-1.06%403,700
Jul 16, 20250.950.950.940.940.93-1.05%116,400
Jul 15, 20250.950.960.950.950.94-0.52%54,600
Jul 14, 20250.960.970.960.960.94-0.52%183,400