Skip to main content
Teo Seng Capital Berhad (KLSE:TEOSENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.900
+0.005 (0.56%)
At close: Apr 28, 2026

Teo Seng Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.900.890.900.900.56%397,900
Apr 27, 20260.910.910.900.900.90-2.19%510,400
Apr 24, 20260.910.920.910.920.92-0.54%208,900
Apr 23, 20260.920.930.920.920.92-208,400
Apr 22, 20260.920.920.900.920.92-147,100
Apr 21, 20260.900.920.900.920.922.79%484,500
Apr 20, 20260.900.910.890.900.90-0.56%186,200
Apr 17, 20260.920.920.900.900.90-1.10%266,600
Apr 16, 20260.900.910.900.910.911.68%171,100
Apr 15, 20260.880.900.880.900.901.70%472,000
Apr 14, 20260.880.890.870.880.881.73%224,900
Apr 13, 20260.890.900.870.870.87-2.81%731,900
Apr 10, 20260.890.900.890.890.890.56%506,700
Apr 9, 20260.880.890.870.890.891.14%341,500
Apr 8, 20260.910.910.870.880.88-1.69%545,400
Apr 7, 20260.920.920.890.890.89-1.11%303,900
Apr 6, 20260.920.920.900.900.90-1.64%326,100
Apr 3, 20260.920.920.920.920.92-308,700
Apr 2, 20260.920.920.910.920.92-140,900
Apr 1, 20260.910.930.910.920.922.81%260,900
Mar 31, 20260.880.900.880.890.891.14%347,500
Mar 30, 20260.920.920.880.880.88-3.83%986,600
Mar 27, 20260.930.930.910.920.92-1.61%785,600
Mar 26, 20260.940.940.930.930.93-0.53%177,300
Mar 25, 20260.940.950.930.940.94-0.53%232,000
Mar 24, 20260.950.950.940.940.94-0.53%890,600
Mar 19, 20260.970.970.950.950.95-2.07%485,900
Mar 18, 20260.960.980.960.970.970.52%214,800
Mar 17, 20260.960.970.950.960.96-253,400
Mar 16, 20260.980.980.950.960.96-1.54%355,900
Mar 13, 20260.990.990.970.980.98-0.51%362,300
Mar 12, 20260.990.990.980.980.98-0.51%507,800
Mar 11, 20260.981.000.980.990.990.51%81,500
Mar 10, 20260.981.000.970.980.980.51%476,000
Mar 9, 20260.980.980.960.980.98-2.01%1,098,200
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