Teladan Setia Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	1.170	1.190	1.170	1.190	1.170	258,600
2024-03-21	1.160	1.190	1.160	1.180	1.160	780,300
2024-03-20	1.150	1.190	1.150	1.190	1.170	492,100
2024-03-19	1.140	1.170	1.140	1.160	1.140	479,900
2024-03-18	1.130	1.150	1.130	1.140	1.121	358,300
2024-03-15	1.060	1.180	1.060	1.130	1.111	916,000
2024-03-14	1.000	1.060	1.000	1.060	1.042	238,400
2024-03-12	0.970	1.000	0.970	1.000	0.983	25,900
2024-03-11	1.010	1.010	1.000	1.000	0.983	5,900
2024-03-06	1.010	1.010	1.010	1.010	0.993	400
2024-03-05	0.900	1.000	0.900	1.000	0.983	130,300
2024-03-04	1.020	1.020	1.010	1.010	0.993	600
2024-02-28	1.000	1.010	1.000	1.010	0.993	2,539,400
2024-02-27	0.990	1.010	0.990	1.010	0.993	1,384,200
2024-02-26	1.000	1.010	0.990	0.990	0.973	4,757,100
2024-02-22	1.000	1.000	1.000	1.000	0.983	34,000
2024-02-21	1.000	1.040	0.995	1.040	1.022	21,000
2024-02-19	1.030	1.030	1.030	1.030	1.013	12,000
2024-02-16	1.000	1.000	1.000	1.000	0.983	1,700
2024-02-15	1.020	1.030	1.020	1.030	1.013	901,700
2024-02-14	1.000	1.000	1.000	1.000	0.983	7,000
2024-02-08	1.000	1.010	1.000	1.010	0.993	10,800
2024-02-07	1.000	1.030	1.000	1.030	1.013	17,300
2024-02-06	1.010	1.030	1.010	1.030	1.013	4,308,000
2024-02-05	1.010	1.010	1.010	1.010	0.993	20,400
2024-02-02	1.020	1.020	1.020	1.020	1.003	42,000
2024-01-31	1.020	1.020	1.020	1.020	1.003	2,700
2024-01-30	1.030	1.040	1.030	1.030	1.013	4,158,400
2024-01-29	1.040	1.050	1.040	1.050	1.032	538,300
2024-01-26	1.030	1.030	1.030	1.030	1.013	100
2024-01-24	1.040	1.060	1.030	1.060	1.042	558,000
2024-01-23	1.070	1.070	1.050	1.060	1.042	2,926,000
2024-01-19	1.090	1.090	1.060	1.080	1.062	3,155,000
2024-01-18	1.080	1.090	1.070	1.090	1.072	147,700
2024-01-17	1.090	1.110	1.090	1.100	1.081	3,106,900
2024-01-16	1.090	1.120	1.090	1.120	1.101	105,100
2024-01-15	1.140	1.140	1.090	1.120	1.101	1,760,500
2024-01-12	1.090	1.140	1.090	1.140	1.121	2,069,000
2024-01-11	1.090	1.140	1.090	1.110	1.091	591,000
2024-01-10	1.080	1.140	1.080	1.140	1.121	135,100
2024-01-09	1.140	1.140	1.140	1.140	1.121	161,000
2024-01-08	1.140	1.150	1.140	1.150	1.131	140,100
2024-01-05	1.160	1.160	1.110	1.150	1.131	183,200
2024-01-04	1.050	1.150	1.050	1.150	1.131	657,900
2024-01-03	1.020	1.060	1.020	1.050	1.032	70,500
2024-01-02	1.050	1.050	1.020	1.030	1.013	77,500
2023-12-29	1.000	1.020	0.995	1.020	1.003	67,000
2023-12-26	0.985	1.000	0.985	1.000	0.983	16,000
2023-12-21	0.990	1.000	0.985	1.000	0.983	43,500
2023-12-20	0.995	1.000	0.995	1.000	0.983	22,000
2023-12-19	0.995	1.000	0.995	1.000	0.983	822,000
2023-12-18	0.985	1.000	0.985	1.000	0.983	869,100
2023-12-15	0.985	1.000	0.980	1.000	0.983	52,600
2023-12-13	0.990	1.000	0.965	1.000	0.983	241,100
2023-12-11	0.990	1.020	0.990	1.020	1.003	15,000
2023-12-07	1.000	1.020	0.980	1.020	1.003	125,600
2023-12-06	1.010	1.030	1.010	1.010	0.993	3,045,400
2023-12-05	1.000	1.000	1.000	1.000	0.983	1,000
2023-12-04	1.000	1.040	1.000	1.040	1.022	136,300
2023-12-01	1.000	1.050	1.000	1.050	1.032	49,100

← NewerPage 10 of 19 · 1,094 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	0.0100 MYR
2024-12-03	0.0050 MYR
2023-12-01	0.0050 MYR
2022-09-02	0.0060 MYR
2022-04-05	0.0070 MYR
2021-04-02	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.