Teo Seng Capital Bhd. (7252) Historical Prices

Time Period

Events

MY:7252 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.83	0.83	0.81	0.83	0.83	0.00%	731,500	1.43
Nov 10, 2026	0.82	0.83	0.82	0.83	0.83	+0.61%	351,400	0.68
Nov 09, 2026	0.82	0.82	0.80	0.82	0.82	0.00%	0	0.00
Nov 06, 2026	0.82	0.82	0.80	0.82	0.82	0.00%	685,300	1.35
Nov 05, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	737,400	1.46
Nov 04, 2026	0.83	0.83	0.82	0.83	0.83	0.00%	468,900	0.94
Nov 03, 2026	0.84	0.84	0.82	0.83	0.83	-1.20%	1,233,900	2.49
Nov 02, 2026	0.83	0.84	0.82	0.84	0.84	0.00%	1,030,400	2.12
Oct 30, 2026	0.83	0.84	0.83	0.84	0.84	0.00%	248,900	0.49
Oct 29, 2026	0.83	0.84	0.83	0.84	0.84	+0.60%	598,000	1.17
Oct 28, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	766,300	1.48
Oct 27, 2026	0.83	0.84	0.83	0.84	0.84	+0.60%	318,200	0.59
Oct 26, 2026	0.82	0.83	0.81	0.83	0.83	+1.84%	322,500	0.58
Oct 23, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	64,400	0.11
Oct 22, 2026	0.82	0.82	0.81	0.82	0.82	0.00%	551,600	0.98
Oct 21, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	433,500	0.77
Oct 20, 2026	0.82	0.83	0.82	0.83	0.83	+1.23%	287,700	0.50
Oct 19, 2026	0.83	0.83	0.82	0.82	0.82	-1.81%	117,700	0.20
Oct 16, 2026	0.82	0.84	0.82	0.83	0.83	+1.22%	218,400	0.37
Oct 15, 2026	0.83	0.83	0.82	0.82	0.82	-1.80%	1,163,400	2.05
Oct 14, 2026	0.83	0.84	0.83	0.84	0.84	+0.60%	294,200	0.51
Oct 13, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	426,900	0.74
Oct 12, 2026	0.84	0.84	0.82	0.84	0.84	-0.59%	1,034,000	1.81
Oct 09, 2026	0.84	0.85	0.83	0.85	0.85	0.00%	751,700	1.31
Oct 08, 2026	0.84	0.86	0.83	0.85	0.85	+0.60%	1,302,600	2.26
Oct 07, 2026	0.83	0.84	0.82	0.84	0.84	+0.60%	530,200	0.92
Oct 06, 2026	0.85	0.86	0.83	0.84	0.84	-1.76%	809,300	1.43
Oct 05, 2026	0.82	0.86	0.82	0.85	0.85	+4.29%	751,600	1.35
Oct 02, 2026	0.82	0.82	0.80	0.82	0.82	+0.62%	870,300	1.60
Oct 01, 2026	0.82	0.82	0.79	0.81	0.81	+1.25%	729,800	1.37
Sep 30, 2026	0.80	0.81	0.80	0.80	0.80	0.00%	428,500	0.81
Sep 29, 2026	0.81	0.81	0.80	0.80	0.80	0.00%	116,500	0.22
Sep 28, 2026	0.80	0.81	0.80	0.80	0.80	0.00%	261,799	0.50
Sep 25, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	735,300	1.42
Sep 24, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	151,500	0.29
Sep 23, 2026	0.81	0.81	0.80	0.81	0.81	+0.62%	773,200	1.52
Sep 22, 2026	0.80	0.81	0.80	0.81	0.81	0.00%	264,500	0.52
Sep 21, 2026	0.81	0.82	0.80	0.81	0.81	0.00%	872,500	1.76
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	191,800	0.39
Sep 17, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	192,000	0.38
Sep 16, 2026	0.82	0.82	0.81	0.82	0.82	0.00%	0	0.00
Sep 15, 2026	0.82	0.82	0.81	0.82	0.82	0.00%	195,800	0.39
Sep 14, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	232,000	0.47
Sep 11, 2026	0.82	0.83	0.82	0.82	0.82	+0.61%	209,800	0.43
Sep 10, 2026	0.81	0.82	0.81	0.82	0.82	+0.62%	244,000	0.49
Sep 09, 2026	0.81	0.82	0.81	0.81	0.81	+0.62%	174,100	0.35
Sep 08, 2026	0.82	0.83	0.81	0.82	0.81	-0.49%	324,400	0.66
Sep 07, 2026	0.82	0.83	0.81	0.82	0.81	0.00%	174,500	0.36
Sep 04, 2026	0.83	0.83	0.82	0.82	0.81	-0.61%	277,200	0.57
Sep 03, 2026	0.84	0.84	0.82	0.83	0.81	-0.61%	97,500	0.20

Teo Seng Capital Bhd. historical prices

Teo Seng Capital Bhd. (7252) Historical Prices

Become an Expert with TipRanks Premium