TSA Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.84	0.85	0.84	0.85	0.85	-	10,000
Mar 4, 2026	0.85	0.85	0.83	0.85	0.85	-	11,000
Mar 3, 2026	0.83	0.85	0.83	0.85	0.85	-0.59%	10,800
Mar 2, 2026	0.83	0.85	0.83	0.85	0.85	-	15,000
Feb 27, 2026	0.85	0.85	0.85	0.85	0.85	-	25,000
Feb 26, 2026	0.83	0.85	0.83	0.85	0.85	3.03%	15,500
Feb 25, 2026	0.85	0.85	0.83	0.83	0.83	-0.60%	30,200
Feb 24, 2026	0.83	0.85	0.83	0.83	0.83	-1.78%	8,500
Feb 23, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	4,500
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	-	15,000
Feb 19, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	12,000
Feb 16, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	21,600
Feb 13, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	9,100
Feb 12, 2026	0.85	0.85	0.83	0.85	0.85	1.19%	80,000
Feb 11, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	100,100
Feb 10, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	48,100
Feb 9, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	84,900
Feb 5, 2026	0.81	0.84	0.80	0.83	0.83	3.75%	169,600
Feb 4, 2026	0.81	0.81	0.80	0.80	0.80	-	20,000
Feb 3, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	28,000
Jan 30, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	122,500
Jan 29, 2026	0.81	0.81	0.80	0.81	0.81	0.63%	62,400
Jan 28, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	82,500
Jan 27, 2026	0.81	0.81	0.81	0.81	0.81	-	142,000
Jan 26, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	245,200
Jan 23, 2026	0.83	0.83	0.82	0.82	0.82	-1.21%	124,800
Jan 22, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	156,000
Jan 21, 2026	0.85	0.85	0.83	0.83	0.83	-0.60%	156,100
Jan 20, 2026	0.82	0.85	0.82	0.84	0.84	1.83%	644,300
Jan 19, 2026	0.79	0.83	0.78	0.82	0.82	3.14%	724,000
Jan 16, 2026	0.72	0.80	0.71	0.80	0.80	8.90%	206,000
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-	100
Jan 14, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	14,500
Jan 12, 2026	0.71	0.74	0.71	0.74	0.74	-1.33%	10,000
Jan 9, 2026	0.71	0.75	0.71	0.75	0.75	-	22,100
Jan 5, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
Jan 2, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	3,000
Dec 31, 2025	0.73	0.74	0.73	0.74	0.74	-1.33%	32,000
Dec 26, 2025	0.73	0.75	0.73	0.75	0.75	4.17%	4,500
Dec 24, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	10,000
Dec 23, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	5,000
Dec 19, 2025	0.71	0.72	0.71	0.72	0.72	-	26,300
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	12,000
Dec 17, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	1,100
Dec 16, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	54,000
Dec 15, 2025	0.73	0.73	0.73	0.73	0.72	-1.36%	13,000
Dec 12, 2025	0.72	0.74	0.71	0.74	0.73	-3.29%	53,000
Dec 10, 2025	0.73	0.76	0.73	0.76	0.76	4.83%	13,500
Dec 8, 2025	0.72	0.73	0.72	0.73	0.72	-4.61%	29,000
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	0.71	-	11,000
Dec 1, 2025	0.72	0.72	0.72	0.72	0.71	-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	0.73	-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	0.73	1.38%	39,100
Oct 2, 2025	0.72	0.74	0.72	0.73	0.72	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	0.71	-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	0.72	1.40%	354,000
Sep 9, 2025	0.72	0.72	0.72	0.72	0.71	-2.05%	56,400
Sep 8, 2025	0.73	0.73	0.73	0.73	0.73	-	42,100