Teo Seng Capital Berhad (KLSE:TEOSENG)
Malaysia
· Delayed Price · Currency is MYR 1.010
+0.020 (2.02%)
At close: Sep 26, 2025
Teo Seng Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 2,641,600 |
| Sep 25, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 1,581,600 |
| Sep 24, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 554,000 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 344,500 |
| Sep 22, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 194,500 |
| Sep 19, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.55% | 625,000 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.58% | 317,100 |
| Sep 17, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 1,299,200 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 173,400 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 194,700 |
| Sep 10, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 193,300 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -2.06% | 455,500 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.96 | - | 630,400 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.96 | - | 262,600 |
| Sep 3, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.96 | 0.52% | 100,000 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 470,600 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | - | 243,000 |
| Aug 28, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | - | 275,200 |
| Aug 27, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.95 | -1.53% | 265,900 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | 1.03% | 324,100 |
| Aug 25, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.96 | -0.51% | 506,200 |
| Aug 22, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 1.04% | 490,300 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.03% | 563,200 |
| Aug 20, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.96 | -2.50% | 2,082,400 |
| Aug 19, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | - | 571,000 |
| Aug 18, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.98 | 1.52% | 1,633,700 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | - | 720,400 |
| Aug 14, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.97 | - | 436,100 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.97 | 1.03% | 757,200 |
| Aug 12, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | -0.51% | 186,400 |
| Aug 11, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.96 | 1.55% | 1,160,400 |
| Aug 8, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.95 | 1.58% | 458,300 |
| Aug 7, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.94 | - | 117,200 |
| Aug 6, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.94 | - | 175,600 |
| Aug 5, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.94 | 0.53% | 196,700 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.93 | -0.53% | 145,200 |
| Aug 1, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.94 | - | 121,300 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.94 | 0.53% | 187,200 |
| Jul 30, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.93 | 1.07% | 87,700 |
| Jul 29, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.92 | - | 161,700 |
| Jul 28, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.92 | -0.53% | 154,700 |
| Jul 25, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.93 | 0.53% | 135,700 |
| Jul 24, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.92 | - | 192,500 |
| Jul 23, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.92 | 0.54% | 267,400 |
| Jul 22, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.92 | -1.06% | 226,100 |
| Jul 21, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.93 | -1.57% | 47,900 |
| Jul 18, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.94 | 2.69% | 346,700 |
| Jul 17, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | -1.06% | 403,700 |
| Jul 16, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.93 | -1.05% | 116,400 |
| Jul 15, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.94 | -0.52% | 54,600 |