TSA Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.81	0.85	0.81	0.85	0.85	-	16,000
Apr 20, 2026	0.84	0.85	0.84	0.85	0.85	-	31,400
Apr 17, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	11,600
Apr 15, 2026	0.81	0.84	0.80	0.84	0.84	-0.59%	67,300
Apr 13, 2026	0.81	0.85	0.81	0.85	0.85	0.60%	46,500
Apr 9, 2026	0.84	0.84	0.84	0.84	0.84	-	2,100
Apr 8, 2026	0.84	0.84	0.84	0.84	0.84	-	700
Apr 7, 2026	0.81	0.84	0.81	0.84	0.84	-	13,000
Apr 3, 2026	0.84	0.84	0.84	0.84	0.84	-	5,000
Apr 2, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	7,500
Apr 1, 2026	0.82	0.85	0.82	0.85	0.85	0.59%	20,800
Mar 31, 2026	0.82	0.85	0.82	0.85	0.85	3.05%	73,000
Mar 30, 2026	0.82	0.82	0.82	0.82	0.82	-2.96%	3,000
Mar 26, 2026	0.83	0.85	0.82	0.85	0.85	1.81%	25,500
Mar 25, 2026	0.83	0.85	0.82	0.83	0.83	-1.78%	64,000
Mar 24, 2026	0.85	0.85	0.85	0.85	0.85	-	4,600
Mar 19, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	23,700
Mar 18, 2026	0.83	0.85	0.83	0.85	0.85	-	22,000
Mar 17, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	8,000
Mar 16, 2026	0.85	0.85	0.84	0.85	0.85	-3.98%	55,700
Mar 13, 2026	0.84	0.92	0.84	0.88	0.88	4.76%	22,700
Mar 12, 2026	0.85	0.85	0.84	0.84	0.83	-1.18%	13,000
Mar 11, 2026	0.83	0.85	0.83	0.85	0.84	1.19%	28,900
Mar 10, 2026	0.83	0.84	0.81	0.84	0.83	-0.59%	284,600
Mar 5, 2026	0.84	0.85	0.84	0.85	0.83	-	10,000
Mar 4, 2026	0.85	0.85	0.83	0.85	0.83	-	11,000
Mar 3, 2026	0.83	0.85	0.83	0.85	0.83	-0.59%	10,800
Mar 2, 2026	0.83	0.85	0.83	0.85	0.84	-	15,000
Feb 27, 2026	0.85	0.85	0.85	0.85	0.84	-	25,000
Feb 26, 2026	0.83	0.85	0.83	0.85	0.84	3.03%	15,500
Feb 25, 2026	0.85	0.85	0.83	0.83	0.82	-0.60%	30,200
Feb 24, 2026	0.83	0.85	0.83	0.83	0.82	-1.78%	8,500
Feb 23, 2026	0.85	0.85	0.85	0.85	0.83	-0.59%	4,500
Feb 20, 2026	0.85	0.85	0.85	0.85	0.84	-	15,000
Feb 19, 2026	0.85	0.85	0.85	0.85	0.84	2.41%	12,000
Feb 16, 2026	0.84	0.85	0.83	0.83	0.82	-1.19%	21,600
Feb 13, 2026	0.85	0.85	0.84	0.84	0.83	-1.18%	9,100
Feb 12, 2026	0.85	0.85	0.83	0.85	0.84	1.19%	80,000
Feb 11, 2026	0.84	0.84	0.83	0.84	0.83	0.60%	100,100
Feb 10, 2026	0.84	0.84	0.83	0.84	0.83	-0.60%	48,100
Feb 9, 2026	0.83	0.84	0.83	0.84	0.83	1.20%	84,900
Feb 5, 2026	0.81	0.84	0.80	0.83	0.82	3.75%	169,600
Feb 4, 2026	0.81	0.81	0.80	0.80	0.79	-	20,000
Feb 3, 2026	0.81	0.81	0.80	0.80	0.79	-1.23%	28,000
Jan 30, 2026	0.80	0.81	0.80	0.81	0.80	0.62%	122,500
Jan 29, 2026	0.81	0.81	0.80	0.81	0.80	0.63%	62,400
Jan 28, 2026	0.81	0.82	0.80	0.80	0.79	-1.23%	82,500
Jan 27, 2026	0.81	0.81	0.81	0.81	0.80	-	142,000
Jan 26, 2026	0.82	0.82	0.81	0.81	0.80	-0.61%	245,200
Jan 23, 2026	0.83	0.83	0.82	0.82	0.81	-1.21%	124,800
Jan 22, 2026	0.84	0.84	0.82	0.83	0.82	-0.60%	156,000
Jan 21, 2026	0.85	0.85	0.83	0.83	0.82	-0.60%	156,100
Jan 20, 2026	0.82	0.85	0.82	0.84	0.83	1.83%	644,300
Jan 19, 2026	0.79	0.83	0.78	0.82	0.81	3.14%	724,000
Jan 16, 2026	0.72	0.80	0.71	0.80	0.79	8.90%	206,000
Jan 15, 2026	0.73	0.73	0.73	0.73	0.72	-	100
Jan 14, 2026	0.73	0.73	0.73	0.73	0.72	-1.35%	14,500
Jan 12, 2026	0.71	0.74	0.71	0.74	0.73	-1.33%	10,000
Jan 9, 2026	0.71	0.75	0.71	0.75	0.74	-	22,100
Jan 5, 2026	0.75	0.75	0.75	0.75	0.74	-	1,000
Jan 2, 2026	0.75	0.75	0.75	0.75	0.74	1.35%	3,000
Dec 31, 2025	0.73	0.74	0.73	0.74	0.73	-1.33%	32,000
Dec 26, 2025	0.73	0.75	0.73	0.75	0.74	4.17%	4,500
Dec 24, 2025	0.72	0.72	0.72	0.72	0.71	1.41%	10,000
Dec 23, 2025	0.71	0.71	0.71	0.71	0.70	-1.39%	5,000
Dec 19, 2025	0.71	0.72	0.71	0.72	0.71	-	26,300
Dec 18, 2025	0.72	0.72	0.72	0.72	0.71	1.41%	12,000
Dec 17, 2025	0.72	0.72	0.71	0.71	0.70	-1.39%	1,100
Dec 16, 2025	0.72	0.73	0.71	0.72	0.70	-0.69%	54,000
Dec 15, 2025	0.73	0.73	0.73	0.73	0.71	-1.36%	13,000
Dec 12, 2025	0.72	0.74	0.71	0.74	0.72	-3.29%	53,000
Dec 10, 2025	0.73	0.76	0.73	0.76	0.74	4.83%	13,500
Dec 8, 2025	0.72	0.73	0.72	0.73	0.71	-4.61%	29,000
Dec 5, 2025	0.73	0.76	0.73	0.76	0.74	-1.30%	2,000
Dec 4, 2025	0.77	0.77	0.77	0.77	0.75	7.69%	2,000
Dec 2, 2025	0.72	0.72	0.72	0.72	0.70	-	11,000
Dec 1, 2025	0.72	0.72	0.72	0.72	0.70	-0.69%	11,000
Nov 28, 2025	0.72	0.72	0.72	0.72	0.70	-	16,000
Nov 26, 2025	0.72	0.72	0.72	0.72	0.70	-	10,500
Nov 19, 2025	0.72	0.72	0.72	0.72	0.70	-1.37%	12,100
Nov 14, 2025	0.73	0.73	0.73	0.73	0.71	-	1,000
Nov 11, 2025	0.73	0.73	0.73	0.73	0.71	-	1,000
Nov 10, 2025	0.73	0.74	0.72	0.73	0.71	-1.35%	21,400
Nov 7, 2025	0.77	0.77	0.72	0.74	0.72	1.37%	6,200
Nov 6, 2025	0.73	0.77	0.73	0.73	0.71	-5.19%	5,600
Nov 3, 2025	0.75	0.77	0.73	0.77	0.75	-1.28%	84,500
Oct 31, 2025	0.75	0.78	0.75	0.78	0.76	4.00%	15,000
Oct 30, 2025	0.75	0.75	0.75	0.75	0.73	-2.60%	2,300
Oct 28, 2025	0.76	0.77	0.76	0.77	0.75	1.32%	10,400
Oct 27, 2025	0.74	0.76	0.74	0.76	0.74	3.40%	10,000
Oct 24, 2025	0.74	0.74	0.74	0.74	0.72	-0.68%	3,000