TSA Group Bhd (0297) Historical Prices

Time Period

Events

MY:0297 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.97	0.99	0.97	0.99	0.99	+1.55%	41,400	1.46
Nov 10, 2026	0.92	0.98	0.92	0.97	0.97	-0.51%	52,700	1.91
Nov 09, 2026	0.98	0.98	0.94	0.98	0.98	0.00%	0	0.00
Nov 06, 2026	0.94	0.98	0.94	0.98	0.98	+3.72%	130,500	5.01
Nov 05, 2026	0.94	0.94	0.91	0.94	0.94	0.00%	0	0.00
Nov 04, 2026	0.91	0.94	0.91	0.94	0.94	+0.53%	98,400	3.99
Nov 03, 2026	0.94	0.94	0.91	0.94	0.94	0.00%	0	0.00
Nov 02, 2026	0.90	0.94	0.90	0.94	0.94	0.00%	9,500	0.36
Oct 30, 2026	0.93	0.94	0.93	0.94	0.94	0.00%	7,000	0.27
Oct 29, 2026	0.91	0.94	0.91	0.94	0.94	0.00%	22,000	0.84
Oct 28, 2026	0.94	0.94	0.91	0.94	0.94	0.00%	0	0.00
Oct 27, 2026	0.94	0.94	0.90	0.94	0.94	0.00%	0	0.00
Oct 26, 2026	0.94	0.94	0.91	0.94	0.94	0.00%	0	0.00
Oct 23, 2026	0.91	0.94	0.91	0.94	0.94	0.00%	34,100	1.00
Oct 22, 2026	0.91	0.94	0.90	0.94	0.94	+0.54%	32,000	0.94
Oct 21, 2026	0.93	0.93	0.90	0.93	0.93	0.00%	0	0.00
Oct 20, 2026	0.93	0.94	0.90	0.93	0.93	0.00%	31,200	0.90
Oct 19, 2026	0.92	0.93	0.92	0.93	0.93	+1.09%	31,600	0.92
Oct 16, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	25,500	0.75
Oct 15, 2026	0.92	0.93	0.92	0.93	0.93	0.00%	29,000	0.86
Oct 14, 2026	0.93	0.93	0.92	0.93	0.93	0.00%	0	0.00
Oct 13, 2026	0.92	0.93	0.92	0.93	0.93	+0.54%	22,000	0.65
Oct 12, 2026	0.93	0.93	0.93	0.93	0.93	0.00%	70,000	2.12
Oct 09, 2026	0.93	0.93	0.92	0.93	0.93	0.00%	0	0.00
Oct 08, 2026	0.93	0.93	0.92	0.93	0.93	0.00%	0	0.00
Oct 07, 2026	0.93	0.94	0.93	0.93	0.93	0.00%	84,000	2.58
Oct 06, 2026	0.93	0.93	0.93	0.93	0.93	0.00%	26,000	0.81
Oct 05, 2026	0.92	0.93	0.92	0.93	0.93	+0.54%	30,100	0.93
Oct 02, 2026	0.93	0.93	0.92	0.92	0.92	0.00%	20,400	0.63
Oct 01, 2026	0.92	0.92	0.92	0.92	0.92	0.00%	23,700	0.73
Sep 30, 2026	0.93	0.93	0.92	0.92	0.92	0.00%	83,700	2.65
Sep 29, 2026	0.92	0.92	0.92	0.92	0.92	0.00%	45,400	1.45
Sep 28, 2026	0.92	0.92	0.92	0.92	0.92	0.00%	500	0.02
Sep 25, 2026	0.92	0.92	0.92	0.92	0.92	+0.55%	46,000	1.47
Sep 24, 2026	0.92	0.92	0.92	0.92	0.92	0.00%	10,100	0.32
Sep 23, 2026	0.92	0.92	0.92	0.92	0.92	0.00%	106,800	3.53
Sep 22, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	54,700	1.83
Sep 21, 2026	0.92	0.92	0.91	0.92	0.92	+0.55%	19,700	0.65
Sep 18, 2026	0.92	0.92	0.92	0.92	0.92	0.00%	8,400	0.28
Sep 17, 2026	0.91	0.92	0.90	0.92	0.92	0.00%	157,900	5.61
Sep 16, 2026	0.92	0.92	0.90	0.92	0.92	0.00%	0	0.00
Sep 15, 2026	0.91	0.92	0.90	0.92	0.92	+0.55%	19,800	0.70
Sep 14, 2026	0.91	0.91	0.91	0.91	0.91	+1.11%	600	0.02
Sep 11, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	22,000	0.78
Sep 10, 2026	0.91	0.91	0.91	0.91	0.91	0.00%	4,000	0.14
Sep 09, 2026	0.91	0.91	0.91	0.91	0.91	+0.55%	8,200	0.26
Sep 08, 2026	0.91	0.91	0.91	0.91	0.91	+0.56%	5,500	0.17
Sep 07, 2026	0.92	0.92	0.90	0.90	0.90	0.00%	39,500	1.15
Sep 04, 2026	0.88	0.92	0.86	0.90	0.90	+3.81%	134,900	3.78
Sep 03, 2026	0.88	0.88	0.88	0.88	0.87	0.00%	11,300	0.32

TSA Group Bhd historical prices

TSA Group Bhd (0297) Historical Prices

Become an Expert with TipRanks Premium