Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Tegra Berhad (9008) Historical Prices

MY:9008 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.060.070.060.070.07+8.33%1,617,9000.33
Nov 10, 20260.060.070.060.060.06-7.69%5,256,6001.04
Nov 09, 20260.070.070.060.070.070.00%00.00
Nov 06, 20260.060.070.060.070.070.00%565,3000.10
Nov 05, 20260.060.070.060.070.070.00%1,051,0000.18
Nov 04, 20260.060.070.060.070.070.00%1,031,9000.18
Nov 03, 20260.070.070.070.070.070.00%1,579,9000.28
Nov 02, 20260.070.070.070.070.07-7.14%2,439,2000.42
Oct 30, 20260.070.070.070.070.070.00%95,0000.02
Oct 29, 20260.070.070.070.070.070.00%453,3000.08
Oct 28, 20260.070.070.070.070.070.00%804,1000.14
Oct 27, 20260.070.070.070.070.070.00%855,4000.15
Oct 26, 20260.070.070.070.070.070.00%234,3000.04
Oct 23, 20260.070.070.070.070.070.00%460,0000.08
Oct 22, 20260.070.070.070.070.07+7.69%123,0000.02
Oct 21, 20260.070.070.070.070.07-7.14%114,2000.02
Oct 20, 20260.070.070.070.070.070.00%115,0000.02
Oct 19, 20260.070.070.070.070.07+7.69%1,411,3000.24
Oct 16, 20260.070.070.060.070.070.00%10,091,5001.78
Oct 15, 20260.070.070.070.070.070.00%2,970,0000.53
Oct 14, 20260.070.070.070.070.07-7.14%190,0000.03
Oct 13, 20260.070.070.070.070.07+7.69%4,903,1000.87
Oct 12, 20260.070.070.070.070.07-7.14%2,230,0000.40
Oct 09, 20260.070.070.070.070.07-6.67%1,626,7000.29
Oct 08, 20260.080.080.080.080.08+7.14%3,225,3000.58
Oct 07, 20260.070.080.070.070.07-6.67%8,055,1001.47
Oct 06, 20260.080.080.070.080.080.00%6,926,0001.27
Oct 05, 20260.070.080.070.080.080.00%7,178,0001.34
Oct 02, 20260.080.080.070.080.080.00%6,834,4001.30
Oct 01, 20260.080.080.070.080.08+7.14%4,057,3000.78
Sep 30, 20260.080.080.070.070.070.00%9,849,8001.93
Sep 29, 20260.070.080.070.070.070.00%5,085,4001.01
Sep 28, 20260.070.080.070.070.070.00%824,2000.16
Sep 25, 20260.080.080.070.070.07-12.50%10,320,7002.10
Sep 24, 20260.080.080.070.080.08+6.67%3,090,5000.63
Sep 23, 20260.080.080.070.080.080.00%198,8000.04
Sep 22, 20260.080.080.070.080.080.00%7,014,6001.45
Sep 21, 20260.080.080.080.080.080.00%1,683,6000.35
Sep 18, 20260.080.080.080.080.080.00%5,095,4001.05
Sep 17, 20260.080.080.070.080.080.00%5,015,9001.04
Sep 16, 20260.080.080.080.080.080.00%00.00
Sep 15, 20260.080.080.080.080.08-6.25%2,189,4000.45
Sep 14, 20260.080.080.080.080.080.00%659,0000.14
Sep 11, 20260.080.080.080.080.080.00%6,732,0001.43
Sep 10, 20260.080.090.080.080.080.00%3,884,4000.84
Sep 09, 20260.080.090.080.080.080.00%4,921,9001.06
Sep 08, 20260.080.090.080.080.080.00%7,471,8001.66
Sep 07, 20260.080.090.080.080.08-5.88%7,562,0001.72
Sep 04, 20260.090.090.080.090.09+6.25%4,546,6001.05
Sep 03, 20260.090.090.080.080.08-11.11%8,680,8002.07