Teladan Group Bhd (0230) Historical Prices

Time Period

Events

MY:0230 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	1,321,200	3.89
Nov 10, 2026	0.57	0.58	0.57	0.57	0.57	0.00%	292,700	0.86
Nov 09, 2026	0.57	0.57	0.56	0.57	0.57	0.00%	0	0.00
Nov 06, 2026	0.57	0.57	0.56	0.57	0.57	-0.87%	222,000	0.65
Nov 05, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	213,200	0.62
Nov 04, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	137,900	0.40
Nov 03, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	23,200	0.07
Nov 02, 2026	0.58	0.59	0.58	0.59	0.59	+0.85%	37,400	0.11
Oct 30, 2026	0.58	0.59	0.58	0.59	0.59	+0.86%	78,100	0.22
Oct 29, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	0	0.00
Oct 28, 2026	0.58	0.59	0.58	0.58	0.58	0.00%	150,500	0.43
Oct 27, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	30,300	0.09
Oct 26, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	73,900	0.21
Oct 23, 2026	0.58	0.59	0.58	0.59	0.59	+0.86%	71,000	0.20
Oct 22, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	106,700	0.30
Oct 21, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	115,700	0.33
Oct 20, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	76,600	0.22
Oct 19, 2026	0.59	0.60	0.59	0.60	0.60	0.00%	98,500	0.28
Oct 16, 2026	0.59	0.60	0.59	0.60	0.60	+0.85%	77,400	0.22
Oct 15, 2026	0.59	0.59	0.59	0.59	0.59	+0.85%	234,200	0.66
Oct 14, 2026	0.58	0.59	0.58	0.59	0.59	+1.74%	127,000	0.36
Oct 13, 2026	0.58	0.58	0.57	0.58	0.58	0.00%	49,600	0.14
Oct 12, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	165,800	0.47
Oct 09, 2026	0.57	0.58	0.57	0.58	0.58	+0.87%	113,900	0.32
Oct 08, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	132,300	0.37
Oct 07, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	92,300	0.26
Oct 06, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	200,500	0.56
Oct 05, 2026	0.60	0.60	0.59	0.60	0.60	+0.85%	141,700	0.40
Oct 02, 2026	0.58	0.60	0.58	0.59	0.59	+0.85%	383,300	1.09
Oct 01, 2026	0.58	0.59	0.58	0.59	0.59	+0.86%	215,800	0.61
Sep 30, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	240,700	0.69
Sep 29, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	70,600	0.20
Sep 28, 2026	0.59	0.59	0.59	0.59	0.59	0.00%	168,600	0.49
Sep 25, 2026	0.59	0.59	0.59	0.59	0.59	0.00%	42,200	0.12
Sep 24, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	69,500	0.20
Sep 23, 2026	0.59	0.60	0.58	0.60	0.60	0.00%	121,500	0.34
Sep 22, 2026	0.59	0.60	0.59	0.60	0.60	0.00%	86,500	0.24
Sep 21, 2026	0.59	0.60	0.59	0.60	0.60	-0.83%	172,500	0.49
Sep 18, 2026	0.59	0.60	0.59	0.60	0.60	0.00%	260,600	0.73
Sep 17, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	269,400	0.76
Sep 16, 2026	0.60	0.62	0.58	0.60	0.60	0.00%	0	0.00
Sep 15, 2026	0.60	0.62	0.58	0.60	0.60	0.00%	170,900	0.48
Sep 14, 2026	0.63	0.63	0.60	0.60	0.60	-6.25%	362,100	1.03
Sep 11, 2026	0.63	0.64	0.62	0.64	0.64	0.00%	775,200	2.27
Sep 10, 2026	0.64	0.64	0.63	0.64	0.64	0.00%	314,300	0.91
Sep 09, 2026	0.70	0.70	0.63	0.64	0.64	-9.22%	542,200	1.60
Sep 08, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	3,616,200	12.72
Sep 07, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	1,161,200	4.35
Sep 04, 2026	0.72	0.72	0.71	0.72	0.72	0.00%	693,800	2.70
Sep 03, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	804,400	3.28

Teladan Group Bhd historical prices

Teladan Group Bhd (0230) Historical Prices

Become an Expert with TipRanks Premium