Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.000	1.000	1.000	1.000	0.978	39,400
2023-11-29	1.000	1.000	1.000	1.000	0.978	1,000
2023-11-28	1.010	1.020	0.995	1.020	0.998	96,400
2023-11-27	1.020	1.020	1.010	1.010	0.988	15,500
2023-11-24	1.020	1.020	1.020	1.020	0.998	10,000
2023-11-23	1.020	1.030	1.010	1.010	0.988	15,000
2023-11-22	1.020	1.020	1.020	1.020	0.998	9,200
2023-11-20	1.010	1.030	1.010	1.020	0.998	39,500
2023-11-17	1.020	1.020	1.020	1.020	0.998	44,500
2023-11-10	1.020	1.020	1.020	1.020	0.998	48,000
2023-11-09	1.030	1.030	1.030	1.030	1.007	10,000
2023-11-07	1.070	1.070	1.050	1.050	1.027	7,000
2023-11-03	1.050	1.080	1.040	1.080	1.056	1,868,500
2023-11-02	1.050	1.060	1.050	1.060	1.037	1,550,000
2023-10-31	1.050	1.050	1.050	1.050	1.027	1,034,500
2023-10-30	1.030	1.030	1.020	1.020	0.998	26,000
2023-10-27	1.030	1.030	1.030	1.030	1.007	9,000
2023-10-26	1.020	1.070	1.020	1.070	1.047	15,600
2023-10-24	1.050	1.050	1.010	1.030	1.007	20,400
2023-10-23	1.050	1.050	1.030	1.030	1.007	11,000
2023-10-20	1.020	1.050	1.020	1.050	1.027	6,000
2023-10-19	1.050	1.050	1.050	1.050	1.027	93,000
2023-10-18	1.020	1.050	1.020	1.050	1.027	521,500
2023-10-17	1.030	1.030	1.030	1.030	1.007	20,400
2023-10-16	1.030	1.030	1.030	1.030	1.007	19,100
2023-10-13	1.040	1.040	1.040	1.040	1.017	30,500
2023-10-12	1.040	1.040	1.040	1.040	1.017	20,500
2023-10-11	1.040	1.040	1.040	1.040	1.017	21,000
2023-10-10	1.050	1.050	1.050	1.050	1.027	30,000
2023-10-09	1.080	1.080	1.050	1.050	1.027	52,600
2023-10-05	1.100	1.100	1.100	1.100	1.076	6,000
2023-10-04	1.110	1.130	1.110	1.130	1.105	1,290,000
2023-10-03	1.130	1.130	1.130	1.130	1.105	10,000
2023-09-29	1.130	1.160	1.130	1.160	1.135	65,300
2023-09-27	1.090	1.160	1.090	1.160	1.135	95,000
2023-09-26	1.080	1.130	1.080	1.130	1.105	81,800
2023-09-25	1.080	1.090	1.080	1.080	1.056	69,900
2023-09-22	1.060	1.060	1.050	1.050	1.027	20,000
2023-09-21	1.040	1.060	1.040	1.060	1.037	34,900
2023-09-20	1.070	1.070	1.050	1.050	1.027	151,700
2023-09-19	1.080	1.080	1.070	1.070	1.047	49,200
2023-09-18	1.080	1.080	1.080	1.080	1.056	5,000
2023-09-15	1.080	1.090	1.080	1.090	1.066	33,000
2023-09-14	1.090	1.090	1.090	1.090	1.066	23,800
2023-09-12	1.100	1.100	1.100	1.100	1.076	9,000
2023-09-11	1.100	1.100	1.100	1.100	1.076	16,000
2023-09-08	1.100	1.130	1.090	1.090	1.066	27,200
2023-09-07	1.100	1.100	1.100	1.100	1.076	13,100
2023-09-06	1.120	1.120	1.100	1.120	1.096	23,900
2023-09-05	1.120	1.120	1.120	1.120	1.096	3,300
2023-09-04	1.110	1.110	1.110	1.110	1.086	10,800
2023-09-01	1.130	1.130	1.120	1.120	1.096	20,000
2023-08-30	1.120	1.120	1.120	1.120	1.096	20,800
2023-08-28	1.130	1.140	1.130	1.130	1.105	32,500
2023-08-25	1.180	1.180	1.120	1.120	1.096	253,300
2023-08-24	1.170	1.170	1.160	1.160	1.135	353,000
2023-08-23	1.160	1.160	1.150	1.150	1.125	15,300
2023-08-21	1.150	1.160	1.150	1.160	1.135	27,000
2023-08-18	1.150	1.150	1.150	1.150	1.125	2,900
2023-08-17	1.160	1.160	1.150	1.150	1.125	19,100

← NewerPage 11 of 19 · 1,093 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.