TSA Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.76	0.73	0.76	0.76	-1.30%	2,000
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	7.69%	2,000
Dec 2, 2025	0.72	0.72	0.72	0.72	0.72	-	11,000
Dec 1, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	11,000
Nov 28, 2025	0.72	0.72	0.72	0.72	0.72	-	16,000
Nov 26, 2025	0.72	0.72	0.72	0.72	0.72	-	10,500
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	12,100
Nov 14, 2025	0.73	0.73	0.73	0.73	0.73	-	1,000
Nov 11, 2025	0.73	0.73	0.73	0.73	0.73	-	1,000
Nov 10, 2025	0.73	0.74	0.72	0.73	0.73	-1.35%	21,400
Nov 7, 2025	0.77	0.77	0.72	0.74	0.74	1.37%	6,200
Nov 6, 2025	0.73	0.77	0.73	0.73	0.73	-5.19%	5,600
Nov 3, 2025	0.75	0.77	0.73	0.77	0.77	-1.28%	84,500
Oct 31, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	15,000
Oct 30, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	2,300
Oct 28, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	10,400
Oct 27, 2025	0.74	0.76	0.74	0.76	0.76	3.40%	10,000
Oct 24, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	3,000
Oct 23, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	1,100
Oct 22, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	10,000
Oct 21, 2025	0.76	0.78	0.74	0.78	0.78	1.30%	53,800
Oct 17, 2025	0.77	0.77	0.77	0.77	0.77	-	10,000
Oct 16, 2025	0.78	0.78	0.77	0.77	0.77	2.67%	34,400
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	22,100
Oct 10, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	32,000
Oct 8, 2025	0.74	0.75	0.74	0.75	0.75	2.74%	55,100
Oct 7, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	43,200
Oct 6, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	25,100
Oct 3, 2025	0.74	0.74	0.74	0.74	0.74	1.38%	39,100
Oct 2, 2025	0.72	0.74	0.72	0.73	0.73	0.69%	48,000
Sep 30, 2025	0.72	0.72	0.72	0.72	0.72	-	21,000
Sep 29, 2025	0.72	0.72	0.72	0.72	0.72	-	80,000
Sep 26, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	200
Sep 25, 2025	0.73	0.74	0.73	0.74	0.74	-1.33%	20,000
Sep 24, 2025	0.74	0.75	0.74	0.75	0.75	-	20,000
Sep 23, 2025	0.74	0.75	0.73	0.75	0.75	2.74%	47,100
Sep 22, 2025	0.74	0.74	0.73	0.73	0.73	2.10%	6,500
Sep 19, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	15,100
Sep 17, 2025	0.72	0.72	0.72	0.72	0.72	-	59,300
Sep 12, 2025	0.72	0.72	0.72	0.72	0.72	-	7,000
Sep 11, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	20,000
Sep 10, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	354,000
Sep 9, 2025	0.72	0.72	0.72	0.72	0.72	-2.05%	56,400
Sep 8, 2025	0.73	0.73	0.73	0.73	0.73	-	42,100
Sep 4, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	100
Sep 3, 2025	0.71	0.71	0.71	0.71	0.70	-1.39%	4,100
Aug 29, 2025	0.72	0.72	0.72	0.72	0.71	-1.37%	8,300
Aug 28, 2025	0.73	0.73	0.73	0.73	0.72	2.10%	800
Aug 25, 2025	0.72	0.72	0.72	0.72	0.70	-0.69%	8,800
Aug 22, 2025	0.72	0.72	0.71	0.72	0.71	-1.37%	24,900
Aug 21, 2025	0.73	0.73	0.73	0.73	0.72	-	2,000
Aug 19, 2025	0.73	0.73	0.73	0.73	0.72	1.39%	5,100
Aug 18, 2025	0.72	0.72	0.72	0.72	0.71	-2.04%	600
Aug 14, 2025	0.74	0.74	0.74	0.74	0.72	-0.68%	100
Aug 12, 2025	0.73	0.74	0.73	0.74	0.73	2.07%	30,000
Aug 8, 2025	0.73	0.73	0.73	0.73	0.71	-0.68%	1,600
Aug 5, 2025	0.73	0.73	0.73	0.73	0.72	-	5,000
Aug 4, 2025	0.73	0.73	0.71	0.73	0.72	-	7,800
Aug 1, 2025	0.71	0.73	0.71	0.73	0.72	0.69%	50,000
Jul 31, 2025	0.72	0.73	0.72	0.73	0.71	-0.68%	2,000
Jul 30, 2025	0.73	0.73	0.73	0.73	0.72	-	1,100
Jul 29, 2025	0.73	0.73	0.73	0.73	0.72	-	100
Jul 28, 2025	0.72	0.73	0.72	0.73	0.72	1.39%	22,100
Jul 25, 2025	0.72	0.72	0.72	0.72	0.71	-0.69%	5,700
Jul 24, 2025	0.73	0.73	0.73	0.73	0.71	-	100
Jul 23, 2025	0.73	0.73	0.73	0.73	0.71	-0.68%	300
Jul 21, 2025	0.73	0.73	0.73	0.73	0.72	2.82%	4,300
Jul 18, 2025	0.71	0.73	0.71	0.71	0.70	-	20,200
Jul 17, 2025	0.73	0.73	0.71	0.71	0.70	-2.74%	4,000
Jul 16, 2025	0.73	0.73	0.73	0.73	0.72	-	6,100
Jul 15, 2025	0.73	0.73	0.73	0.73	0.72	-	21,000
Jul 14, 2025	0.74	0.74	0.73	0.73	0.72	-	19,900
Jul 11, 2025	0.73	0.73	0.72	0.73	0.72	-0.68%	7,500
Jul 10, 2025	0.74	0.74	0.74	0.74	0.72	-	700
Jul 9, 2025	0.73	0.74	0.73	0.74	0.72	0.68%	21,500
Jul 8, 2025	0.74	0.74	0.73	0.73	0.72	2.82%	27,800
Jul 7, 2025	0.71	0.71	0.71	0.71	0.70	-	4,800
Jul 4, 2025	0.71	0.71	0.71	0.71	0.70	1.43%	15,000
Jul 3, 2025	0.70	0.70	0.70	0.70	0.69	-	3,000
Jul 2, 2025	0.70	0.70	0.70	0.70	0.69	-1.41%	9,000
Jul 1, 2025	0.71	0.71	0.71	0.71	0.70	-	800
Jun 30, 2025	0.72	0.72	0.71	0.71	0.70	1.43%	72,000
Jun 24, 2025	0.70	0.70	0.70	0.70	0.69	-	5,200
Jun 23, 2025	0.71	0.71	0.70	0.70	0.69	-0.71%	12,000
Jun 20, 2025	0.71	0.71	0.71	0.71	0.70	-4.73%	12,000
Jun 18, 2025	0.74	0.74	0.74	0.74	0.73	2.07%	100
Jun 13, 2025	0.71	0.73	0.71	0.73	0.71	-0.68%	10,000
Jun 12, 2025	0.73	0.73	0.73	0.73	0.72	-	22,000
Jun 11, 2025	0.73	0.73	0.73	0.73	0.72	-0.68%	3,000
Jun 10, 2025	0.74	0.74	0.74	0.74	0.72	-0.68%	5,200
Jun 9, 2025	0.75	0.75	0.74	0.74	0.73	-0.67%	21,000
Jun 6, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	100
Jun 5, 2025	0.73	0.75	0.73	0.75	0.74	2.74%	30,400