Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.170	1.170	1.160	1.170	1.144	1,562,000
2023-08-15	1.150	1.170	1.150	1.170	1.144	21,700
2023-08-14	1.160	1.170	1.150	1.160	1.135	404,400
2023-08-11	1.160	1.180	1.160	1.180	1.154	600
2023-08-10	1.160	1.160	1.160	1.160	1.135	7,200
2023-08-09	1.170	1.170	1.160	1.160	1.135	1,158,000
2023-08-08	1.180	1.180	1.180	1.180	1.154	5,000
2023-08-07	1.170	1.170	1.150	1.150	1.125	106,000
2023-08-04	1.170	1.170	1.170	1.170	1.144	7,200
2023-07-31	1.170	1.200	1.170	1.200	1.174	100,000
2023-07-28	1.170	1.180	1.160	1.160	1.135	8,000
2023-07-27	1.170	1.170	1.170	1.170	1.144	4,500
2023-07-26	1.170	1.170	1.170	1.170	1.144	10,200
2023-07-25	1.170	1.170	1.170	1.170	1.144	11,000
2023-07-21	1.200	1.200	1.170	1.170	1.144	6,200
2023-07-20	1.170	1.200	1.170	1.200	1.174	157,400
2023-07-17	1.160	1.160	1.130	1.160	1.135	83,800
2023-07-14	1.170	1.170	1.170	1.170	1.144	2,200
2023-07-13	1.180	1.180	1.170	1.170	1.144	27,500
2023-07-11	1.170	1.180	1.170	1.180	1.154	1,300
2023-07-06	1.180	1.180	1.170	1.170	1.144	69,000
2023-07-05	1.180	1.180	1.180	1.180	1.154	14,400
2023-07-04	1.190	1.190	1.180	1.180	1.154	45,500
2023-07-03	1.190	1.200	1.190	1.190	1.164	60,500
2023-06-30	1.190	1.200	1.190	1.200	1.174	68,700
2023-06-28	1.180	1.230	1.180	1.230	1.203	16,300
2023-06-27	1.200	1.200	1.190	1.190	1.164	67,400
2023-06-26	1.210	1.210	1.200	1.200	1.174	92,100
2023-06-23	1.250	1.250	1.200	1.220	1.193	30,100
2023-06-22	1.210	1.260	1.210	1.240	1.213	628,200
2023-06-21	1.200	1.260	1.200	1.200	1.174	280,800
2023-06-20	1.180	1.200	1.180	1.190	1.164	3,517,600
2023-06-19	1.170	1.180	1.170	1.180	1.154	473,000
2023-06-16	1.170	1.190	1.170	1.170	1.144	3,986,500
2023-06-15	1.170	1.170	1.170	1.170	1.144	1,053,000
2023-06-14	1.180	1.180	1.170	1.170	1.144	3,752,600
2023-06-13	1.180	1.180	1.160	1.170	1.144	3,679,800
2023-06-12	1.160	1.170	1.160	1.160	1.135	3,292,700
2023-06-09	1.170	1.180	1.170	1.170	1.144	5,366,600
2023-06-08	1.180	1.180	1.160	1.180	1.154	5,298,900
2023-06-07	1.180	1.180	1.150	1.150	1.125	4,074,100
2023-06-06	1.180	1.180	1.180	1.180	1.154	3,948,500
2023-06-02	1.180	1.180	1.170	1.170	1.144	29,800
2023-06-01	1.170	1.170	1.170	1.170	1.144	10,000
2023-05-31	1.170	1.180	1.170	1.180	1.154	270,100
2023-05-30	1.180	1.180	1.170	1.180	1.154	2,051,800
2023-05-29	1.180	1.190	1.170	1.190	1.164	1,265,600
2023-05-26	1.170	1.180	1.170	1.180	1.154	81,300
2023-05-25	1.180	1.180	1.170	1.170	1.144	265,000
2023-05-24	1.190	1.190	1.180	1.180	1.154	34,900
2023-05-23	1.180	1.180	1.180	1.180	1.154	2,178,800
2023-05-22	1.180	1.180	1.170	1.180	1.154	274,000
2023-05-19	1.180	1.180	1.180	1.180	1.154	3,743,400
2023-05-18	1.170	1.190	1.170	1.190	1.164	12,900
2023-05-17	1.220	1.220	1.200	1.200	1.174	14,900
2023-05-16	1.190	1.220	1.190	1.200	1.174	106,700
2023-05-15	1.160	1.170	1.160	1.170	1.144	591,000
2023-05-12	1.160	1.170	1.160	1.170	1.144	12,700
2023-05-11	1.170	1.170	1.170	1.170	1.144	37,400
2023-05-10	1.170	1.180	1.170	1.170	1.144	189,200

← NewerPage 12 of 19 · 1,097 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.