Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

TSA (0297.KL)

Compare

0.7200

0.0000

(0.00%)

As of February 24 at 3:22:01 PM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	43,000
Feb 21, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	8,000
Feb 20, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	20,000
Feb 19, 2025	0.7200	0.7200	0.7100	0.7100	0.7100	20,400
Feb 18, 2025	0.7250	0.7250	0.7200	0.7200	0.7200	6,000
Feb 17, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 14, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 13, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 12, 2025	0.7250	0.7400	0.7250	0.7400	0.7400	32,300
Feb 10, 2025	0.7300	0.7450	0.7200	0.7450	0.7450	12,900
Feb 7, 2025	0.7200	0.7450	0.7200	0.7450	0.7450	7,000
Feb 6, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
Feb 5, 2025	0.7100	0.7400	0.7100	0.7400	0.7400	3,000
Feb 4, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	2,000
Feb 3, 2025	0.7100	0.7500	0.7100	0.7100	0.7100	10,500
Jan 31, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	100
Jan 28, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	100
Jan 27, 2025	0.7500	0.7500	0.7450	0.7500	0.7500	4,600
Jan 24, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	1,100
Jan 23, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	5,800
Jan 22, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 21, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 20, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 17, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	5,000
Jan 16, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 15, 2025	0.7050	0.7050	0.7000	0.7000	0.7000	19,400
Jan 14, 2025	0.7300	0.7400	0.7000	0.7000	0.7000	67,800
Jan 13, 2025	0.7400	0.7400	0.7300	0.7300	0.7300	37,800
Jan 10, 2025	0.7450	0.7450	0.7400	0.7400	0.7400	24,600
Jan 9, 2025	0.7450	0.7450	0.7350	0.7450	0.7450	61,500
Jan 8, 2025	0.7500	0.7500	0.7450	0.7450	0.7450	17,200
Jan 7, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	49,900
Jan 6, 2025	0.7600	0.7600	0.7500	0.7500	0.7500	34,300
Jan 3, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	56,900
Jan 2, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	33,400
Dec 31, 2024	0.7700	0.7700	0.7500	0.7600	0.7600	53,900
Dec 30, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	10,000
Dec 27, 2024	0.7700	0.7700	0.7550	0.7600	0.7600	54,400
Dec 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,000
Dec 24, 2024	0.7650	0.7700	0.7650	0.7700	0.7700	2,000
Dec 23, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Dec 20, 2024	0.7700	0.7700	0.7650	0.7650	0.7650	53,000
Dec 19, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	27,100
Dec 18, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	1,500
Dec 17, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	47,200
Dec 16, 2024	0.7800	0.7800	0.7750	0.7800	0.7800	24,500
Dec 13, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	98,000
Dec 12, 2024	0.7800	0.7850	0.7800	0.7800	0.7800	85,400
Dec 11, 2024	0.0500 Dividend
Dec 11, 2024	0.7800	0.8000	0.7800	0.7850	0.7850	59,600
Dec 10, 2024	0.8300	0.8300	0.8300	0.8300	0.7800	2,000
Dec 9, 2024	0.8250	0.8300	0.8250	0.8300	0.7800	68,700
Dec 6, 2024	0.8250	0.8250	0.8250	0.8250	0.7753	20,000
Dec 5, 2024	0.8350	0.8400	0.8250	0.8250	0.7753	29,400
Dec 4, 2024	0.8250	0.8350	0.8200	0.8300	0.7800	75,200
Dec 3, 2024	0.8200	0.8250	0.8150	0.8250	0.7753	56,500
Dec 2, 2024	0.8200	0.8200	0.8150	0.8150	0.7659	71,400
Nov 29, 2024	0.8450	0.8450	0.8300	0.8300	0.7800	19,400
Nov 28, 2024	0.8400	0.8600	0.8350	0.8450	0.7941	188,400
Nov 27, 2024	0.8150	0.8250	0.8150	0.8250	0.7753	202,200
Nov 26, 2024	0.8100	0.8100	0.8000	0.8000	0.7518	12,000
Nov 25, 2024	0.7900	0.8000	0.7900	0.8000	0.7518	209,100
Nov 22, 2024	0.7900	0.7900	0.7900	0.7900	0.7424	3,000
Nov 21, 2024	0.8100	0.8100	0.7900	0.7900	0.7424	83,400
Nov 20, 2024	0.8100	0.8100	0.8100	0.8100	0.7612	1,600
Nov 19, 2024	0.7750	0.8100	0.7750	0.8100	0.7612	57,200
Nov 18, 2024	0.7700	0.7750	0.7700	0.7750	0.7283	4,000
Nov 15, 2024	0.8100	0.8100	0.8100	0.8100	0.7612	-
Nov 14, 2024	0.7600	0.8100	0.7400	0.8100	0.7612	43,000
Nov 13, 2024	0.7750	0.7750	0.7600	0.7600	0.7142	100,100
Nov 12, 2024	0.7750	0.7750	0.7750	0.7750	0.7283	1,500
Nov 11, 2024	0.7750	0.7750	0.7750	0.7750	0.7283	10,400
Nov 8, 2024	0.7750	0.7750	0.7750	0.7750	0.7283	2,200
Nov 7, 2024	0.7750	0.7750	0.7750	0.7750	0.7283	12,200
Nov 6, 2024	0.7950	0.7950	0.7950	0.7950	0.7471	-
Nov 5, 2024	0.7950	0.8000	0.7950	0.7950	0.7471	32,900
Nov 4, 2024	0.7950	0.7950	0.7950	0.7950	0.7471	1,000
Nov 1, 2024	0.7950	0.8100	0.7950	0.8000	0.7518	17,800
Oct 30, 2024	0.7950	0.7950	0.7950	0.7950	0.7471	-
Oct 29, 2024	0.7950	0.7950	0.7950	0.7950	0.7471	2,000
Oct 28, 2024	0.8000	0.8000	0.8000	0.8000	0.7518	2,000
Oct 25, 2024	0.7800	0.8000	0.7750	0.8000	0.7518	32,000
Oct 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7424	22,000
Oct 23, 2024	0.7950	0.7950	0.7950	0.7950	0.7471	45,100
Oct 22, 2024	0.7950	0.7950	0.7950	0.7950	0.7471	9,600
Oct 21, 2024	0.8000	0.8000	0.8000	0.8000	0.7518	8,300
Oct 18, 2024	0.8000	0.8000	0.8000	0.8000	0.7518	27,300
Oct 17, 2024	0.8000	0.8000	0.8000	0.8000	0.7518	48,000
Oct 16, 2024	0.8000	0.8300	0.8000	0.8050	0.7565	133,700
Oct 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7424	13,100
Oct 14, 2024	0.7900	0.8000	0.7900	0.8000	0.7518	44,600
Oct 11, 2024	0.8000	0.8000	0.7900	0.7900	0.7424	31,200
Oct 10, 2024	0.8000	0.8000	0.8000	0.8000	0.7518	15,000
Oct 9, 2024	0.8000	0.8000	0.7950	0.8000	0.7518	44,000
Oct 8, 2024	0.8250	0.8250	0.8050	0.8100	0.7612	23,500
Oct 7, 2024	0.8100	0.8100	0.8100	0.8100	0.7612	3,200
Oct 4, 2024	0.8100	0.8100	0.8100	0.8100	0.7612	52,000
Oct 3, 2024	0.8100	0.8100	0.8100	0.8100	0.7612	8,600
Oct 2, 2024	0.8150	0.8150	0.8050	0.8050	0.7565	53,000
Oct 1, 2024	0.8200	0.8200	0.8150	0.8150	0.7659	51,000
Sep 30, 2024	0.8400	0.8400	0.8000	0.8150	0.7659	321,800
Sep 27, 2024	0.8500	0.8500	0.8500	0.8500	0.7988	33,000
Sep 26, 2024	0.8450	0.8450	0.8450	0.8450	0.7941	48,100
Sep 25, 2024	0.8500	0.8500	0.8450	0.8450	0.7941	65,200
Sep 24, 2024	0.8450	0.8500	0.8450	0.8450	0.7941	52,100
Sep 23, 2024	0.8350	0.8500	0.8350	0.8500	0.7988	34,800
Sep 20, 2024	0.8300	0.8400	0.8300	0.8350	0.7847	22,500
Sep 19, 2024	0.8350	0.8400	0.8350	0.8350	0.7847	29,200
Sep 18, 2024	0.8250	0.8450	0.8250	0.8350	0.7847	33,000
Sep 17, 2024	0.8350	0.8350	0.8250	0.8250	0.7753	25,200
Sep 13, 2024	0.8350	0.8350	0.8350	0.8350	0.7847	5,200
Sep 12, 2024	0.8200	0.8200	0.8200	0.8200	0.7706	25,000
Sep 11, 2024	0.7850	0.8000	0.7850	0.8000	0.7518	89,200
Sep 10, 2024	0.7900	0.8100	0.7800	0.7850	0.7377	189,000
Sep 9, 2024	0.7900	0.7950	0.7850	0.7900	0.7424	116,800
Sep 6, 2024	0.8150	0.8150	0.8000	0.8000	0.7518	201,300
Sep 5, 2024	0.8500	0.8550	0.8100	0.8150	0.7659	548,200
Sep 4, 2024	0.8550	0.8550	0.8500	0.8500	0.7988	104,400
Sep 3, 2024	0.8800	0.9050	0.8600	0.8600	0.8082	222,900
Sep 2, 2024	0.8650	0.8700	0.8500	0.8700	0.8176	291,600
Aug 30, 2024	0.8600	0.8650	0.8600	0.8600	0.8082	53,500
Aug 29, 2024	0.9200	0.9200	0.8550	0.8600	0.8082	641,800
Aug 28, 2024	0.8850	0.9200	0.8850	0.9200	0.8646	1,612,200
Aug 27, 2024	0.8500	0.8850	0.8400	0.8850	0.8317	1,325,700
Aug 26, 2024	0.8300	0.8500	0.8200	0.8500	0.7988	284,900
Aug 23, 2024	0.8350	0.8350	0.8150	0.8350	0.7847	141,500
Aug 22, 2024	0.8300	0.8400	0.8250	0.8400	0.7894	106,700
Aug 21, 2024	0.8200	0.8300	0.8200	0.8300	0.7800	181,200
Aug 20, 2024	0.8000	0.8250	0.8000	0.8200	0.7706	141,200
Aug 19, 2024	0.8050	0.8100	0.8000	0.8000	0.7518	117,400
Aug 16, 2024	0.8000	0.8100	0.8000	0.8050	0.7565	67,400
Aug 15, 2024	0.7950	0.7950	0.7950	0.7950	0.7471	-
Aug 14, 2024	0.7950	0.7950	0.7950	0.7950	0.7471	4,300
Aug 13, 2024	0.8000	0.8000	0.7950	0.7950	0.7471	2,700
Aug 12, 2024	0.8000	0.8100	0.8000	0.8000	0.7518	77,100
Aug 9, 2024	0.8100	0.8200	0.8000	0.8000	0.7518	60,300
Aug 8, 2024	0.8200	0.8200	0.8100	0.8100	0.7612	21,000
Aug 7, 2024	0.7900	0.8000	0.7600	0.8000	0.7518	73,900
Aug 6, 2024	0.7400	0.8000	0.7400	0.7850	0.7377	165,000
Aug 5, 2024	0.8150	0.8150	0.7450	0.7450	0.7001	478,300
Aug 2, 2024	0.8350	0.8400	0.8000	0.8150	0.7659	261,600
Aug 1, 2024	0.8300	0.8400	0.8300	0.8350	0.7847	46,700
Jul 31, 2024	0.8500	0.8500	0.8350	0.8400	0.7894	73,900
Jul 30, 2024	0.8400	0.8550	0.8350	0.8350	0.7847	83,700
Jul 29, 2024	0.8400	0.8400	0.8300	0.8400	0.7894	51,300
Jul 26, 2024	0.8300	0.8350	0.8300	0.8350	0.7847	39,100
Jul 25, 2024	0.8450	0.8500	0.8300	0.8300	0.7800	213,800
Jul 24, 2024	0.8550	0.8550	0.8400	0.8450	0.7941	144,300
Jul 23, 2024	0.8400	0.8550	0.8400	0.8500	0.7988	703,500
Jul 22, 2024	0.8500	0.8500	0.8300	0.8400	0.7894	271,000
Jul 19, 2024	0.8350	0.8450	0.8300	0.8300	0.7800	241,900
Jul 18, 2024	0.8250	0.8400	0.8250	0.8350	0.7847	239,200
Jul 17, 2024	0.8350	0.8350	0.8150	0.8250	0.7753	157,300
Jul 16, 2024	0.8150	0.8400	0.8150	0.8300	0.7800	490,900
Jul 15, 2024	0.8000	0.8150	0.8000	0.8150	0.7659	40,600
Jul 12, 2024	0.8050	0.8050	0.8000	0.8000	0.7518	47,900
Jul 11, 2024	0.8100	0.8200	0.8050	0.8050	0.7565	118,300
Jul 10, 2024	0.8100	0.8200	0.7950	0.8000	0.7518	219,900
Jul 9, 2024	0.8050	0.8100	0.8000	0.8100	0.7612	91,300
Jul 5, 2024	0.7950	0.8100	0.7950	0.8100	0.7612	155,500
Jul 4, 2024	0.8150	0.8150	0.7950	0.7950	0.7471	80,200
Jul 3, 2024	0.8150	0.8250	0.8050	0.8150	0.7659	264,500
Jul 2, 2024	0.7900	0.8150	0.7900	0.8150	0.7659	92,500
Jul 1, 2024	0.7850	0.8050	0.7850	0.7900	0.7424	97,500
Jun 28, 2024	0.7850	0.8050	0.7800	0.8000	0.7518	101,000
Jun 27, 2024	0.7800	0.7950	0.7800	0.7900	0.7424	79,500
Jun 26, 2024	0.7950	0.8200	0.7800	0.7900	0.7424	534,700
Jun 25, 2024	0.7900	0.8100	0.7900	0.8100	0.7612	176,400
Jun 24, 2024	0.8050	0.8050	0.7550	0.8000	0.7518	1,080,600
Jun 21, 2024	0.8400	0.8400	0.7950	0.8050	0.7565	1,370,900
Jun 20, 2024	0.8300	0.8500	0.8200	0.8450	0.7941	387,700
Jun 19, 2024	0.8550	0.8800	0.8250	0.8300	0.7800	1,964,400
Jun 18, 2024	0.8300	0.8650	0.8100	0.8500	0.7988	1,148,100
Jun 14, 2024	0.8150	0.8150	0.8100	0.8150	0.7659	83,200
Jun 13, 2024	0.8150	0.8250	0.8150	0.8250	0.7753	279,700
Jun 12, 2024	0.8250	0.8400	0.8150	0.8250	0.7753	366,800
Jun 11, 2024	0.8300	0.8400	0.8250	0.8250	0.7753	314,700
Jun 10, 2024	0.8250	0.8400	0.8250	0.8300	0.7800	503,900
Jun 7, 2024	0.7900	0.8300	0.7900	0.8250	0.7753	463,700
Jun 6, 2024	0.8000	0.8050	0.7900	0.7900	0.7424	202,700
Jun 5, 2024	0.7900	0.8150	0.7900	0.8050	0.7565	403,400
Jun 4, 2024	0.7900	0.8000	0.7850	0.7900	0.7424	448,300
May 31, 2024	0.7750	0.8100	0.7750	0.7900	0.7424	88,200
May 30, 2024	0.7850	0.8000	0.7650	0.7850	0.7377	358,000
May 29, 2024	0.7650	0.7800	0.6900	0.7800	0.7330	1,013,100
May 28, 2024	0.8050	0.8050	0.7800	0.7800	0.7330	1,188,000
May 27, 2024	0.8300	0.8300	0.8050	0.8100	0.7612	418,900
May 24, 2024	0.8300	0.8600	0.8200	0.8250	0.7753	3,134,000
May 23, 2024	0.7900	0.8200	0.7850	0.8200	0.7706	4,018,300
May 21, 2024	0.7700	0.7900	0.7700	0.7800	0.7330	87,900
May 20, 2024	0.7850	0.7900	0.7650	0.7900	0.7424	429,100
May 17, 2024	0.7850	0.7900	0.7800	0.7850	0.7377	99,300
May 16, 2024	0.7850	0.8000	0.7800	0.7900	0.7424	359,400
May 15, 2024	0.7800	0.7850	0.7600	0.7850	0.7377	502,100
May 14, 2024	0.7850	0.7850	0.7800	0.7850	0.7377	145,800
May 13, 2024	0.7950	0.8000	0.7800	0.7900	0.7424	274,400
May 10, 2024	0.7850	0.8050	0.7800	0.7900	0.7424	659,100
May 9, 2024	0.7800	0.7900	0.7750	0.7850	0.7377	374,400
May 8, 2024	0.7600	0.7950	0.7550	0.7800	0.7330	1,198,400
May 7, 2024	0.7600	0.7700	0.7550	0.7600	0.7142	126,800
May 6, 2024	0.7500	0.7600	0.7450	0.7600	0.7142	298,100
May 3, 2024	0.7500	0.7650	0.7500	0.7500	0.7048	61,200
May 2, 2024	0.7650	0.7650	0.7500	0.7500	0.7048	19,400
Apr 30, 2024	0.7500	0.7600	0.7500	0.7600	0.7142	5,200
Apr 29, 2024	0.7550	0.7550	0.7450	0.7500	0.7048	139,200
Apr 26, 2024	0.7700	0.7700	0.7500	0.7500	0.7048	63,400
Apr 25, 2024	0.7750	0.7750	0.7750	0.7750	0.7283	-
Apr 24, 2024	0.7500	0.7800	0.7450	0.7750	0.7283	216,400
Apr 23, 2024	0.7550	0.7600	0.7500	0.7500	0.7048	122,200
Apr 22, 2024	0.7500	0.7550	0.7500	0.7550	0.7095	50,200
Apr 19, 2024	0.7700	0.7700	0.7400	0.7400	0.6954	643,100
Apr 18, 2024	0.7700	0.7700	0.7550	0.7650	0.7189	61,100
Apr 17, 2024	0.7600	0.7650	0.7600	0.7650	0.7189	101,100
Apr 16, 2024	0.7700	0.7750	0.7550	0.7650	0.7189	560,300
Apr 15, 2024	0.7800	0.7900	0.7650	0.7700	0.7236	1,116,300
Apr 12, 2024	0.7950	0.8000	0.7800	0.7850	0.7377	178,900
Apr 9, 2024	0.8000	0.8000	0.7750	0.7950	0.7471	133,200
Apr 8, 2024	0.7900	0.8000	0.7800	0.7950	0.7471	341,400
Apr 5, 2024	0.8100	0.8100	0.7800	0.7950	0.7471	335,900
Apr 4, 2024	0.8000	0.8100	0.8000	0.8100	0.7612	322,700
Apr 3, 2024	0.7950	0.8300	0.7950	0.7950	0.7471	1,536,000
Apr 2, 2024	0.7650	0.8000	0.7600	0.7950	0.7471	3,877,900
Apr 1, 2024	0.7500	0.7700	0.7500	0.7600	0.7142	468,000
Mar 29, 2024	0.7550	0.7650	0.7500	0.7550	0.7095	605,300
Mar 27, 2024	0.7650	0.7700	0.7550	0.7550	0.7095	996,100
Mar 26, 2024	0.7850	0.7850	0.7500	0.7800	0.7330	940,100
Mar 25, 2024	0.8050	0.8100	0.7700	0.7900	0.7424	479,800
Mar 22, 2024	0.8100	0.8200	0.8000	0.8000	0.7518	915,700
Mar 21, 2024	0.7850	0.8300	0.7800	0.8000	0.7518	2,390,400
Mar 20, 2024	0.7600	0.8000	0.7600	0.7850	0.7377	781,400
Mar 19, 2024	0.7750	0.7750	0.7600	0.7650	0.7189	231,500
Mar 18, 2024	0.7750	0.7900	0.7750	0.7750	0.7283	442,400
Mar 15, 2024	0.7700	0.7950	0.7650	0.7800	0.7330	1,008,400
Mar 14, 2024	0.7500	0.7700	0.7500	0.7600	0.7142	215,700
Mar 13, 2024	0.7500	0.7700	0.7400	0.7450	0.7001	572,000
Mar 12, 2024	0.7550	0.7650	0.7500	0.7500	0.7048	552,400
Mar 11, 2024	0.7650	0.7650	0.7500	0.7550	0.7095	628,200
Mar 8, 2024	0.7800	0.7900	0.7500	0.7650	0.7189	1,260,500
Mar 7, 2024	0.8100	0.8100	0.7750	0.7900	0.7424	688,300
Mar 6, 2024	0.8000	0.8250	0.7950	0.7950	0.7471	734,800
Mar 5, 2024	0.7800	0.8150	0.7700	0.7950	0.7471	879,800
Mar 4, 2024	0.7750	0.7950	0.7700	0.7850	0.7377	546,400
Mar 1, 2024	0.7700	0.8050	0.7700	0.7700	0.7236	1,407,400
Feb 29, 2024	0.8000	0.8050	0.7700	0.7700	0.7236	2,565,700
Feb 28, 2024	0.8050	0.8150	0.7950	0.8000	0.7518	564,900
Feb 27, 2024	0.8450	0.8550	0.7850	0.7950	0.7471	3,304,200
Feb 26, 2024	0.8200	0.8700	0.8150	0.8500	0.7988	4,883,700

5797.KL Choo Bee Metal Industries Berhad

0.6800

0.00%

9881.KL Leader Steel Holdings Berhad

0.3750

-2.60%

0341.KL Colform Group Berhad

0.3800

-1.30%

5232.KL Leon Fuat Berhad

0.4350

0.00%

5098.KL Malaysia Steel Works (KL) Bhd.

0.2700

-5.26%

03060.KL Hydropipes Industries Sdn. Bhd.

0.3100

0.00%

0288.KL Minox International Group Berhad

0.2450

-2.00%

7014.KL YLI Holdings Berhad

0.4050

0.00%

0313.KL BWYS Group Berhad

0.2000

-2.44%

5192.KL K. Seng Seng Corporation Berhad

0.8900

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TSA (0297.KL)

Related Tickers