Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.170	1.170	1.170	1.170	1.144	21,600
2023-05-08	1.180	1.180	1.160	1.170	1.144	1,003,200
2023-05-05	1.180	1.200	1.180	1.180	1.154	1,974,800
2023-05-03	1.200	1.200	1.180	1.180	1.154	3,287,300
2023-05-02	1.200	1.200	1.180	1.180	1.154	489,900
2023-04-28	1.190	1.200	1.190	1.200	1.174	492,000
2023-04-27	1.190	1.190	1.190	1.190	1.164	24,400
2023-04-26	1.180	1.180	1.170	1.180	1.154	23,500
2023-04-25	1.180	1.190	1.170	1.180	1.154	84,800
2023-04-20	1.190	1.190	1.170	1.170	1.144	118,500
2023-04-19	1.200	1.200	1.180	1.180	1.154	169,700
2023-04-18	1.200	1.200	1.190	1.200	1.174	114,000
2023-04-17	1.210	1.210	1.200	1.200	1.174	1,066,900
2023-04-14	1.210	1.220	1.210	1.210	1.184	33,000
2023-04-13	1.220	1.220	1.210	1.210	1.184	75,200
2023-04-12	1.240	1.240	1.230	1.230	1.203	34,500
2023-04-11	1.230	1.240	1.230	1.240	1.213	212,400
2023-04-10	1.220	1.230	1.220	1.220	1.193	148,800
2023-04-07	1.220	1.240	1.220	1.230	1.203	35,900
2023-04-06	1.230	1.240	1.220	1.220	1.193	82,500
2023-04-05	1.250	1.260	1.240	1.240	1.213	82,400
2023-04-04	1.270	1.280	1.250	1.250	1.223	189,300
2023-04-03	1.250	1.280	1.250	1.270	1.242	3,475,500
2023-03-31	1.220	1.250	1.220	1.250	1.223	333,300
2023-03-30	1.240	1.240	1.200	1.230	1.203	192,600
2023-03-29	1.260	1.260	1.230	1.240	1.213	73,700
2023-03-28	1.250	1.290	1.240	1.260	1.232	2,493,400
2023-03-27	1.220	1.250	1.220	1.250	1.223	3,658,800
2023-03-24	1.160	1.210	1.150	1.210	1.184	3,301,700
2023-03-23	1.130	1.150	1.130	1.150	1.125	866,000
2023-03-22	1.130	1.130	1.120	1.120	1.096	632,100
2023-03-21	1.120	1.140	1.120	1.130	1.105	1,775,000
2023-03-20	1.140	1.140	1.120	1.120	1.096	27,000
2023-03-17	1.140	1.150	1.140	1.150	1.125	204,000
2023-03-16	1.150	1.150	1.140	1.140	1.115	813,800
2023-03-15	1.130	1.150	1.130	1.150	1.125	2,214,000
2023-03-14	1.140	1.140	1.130	1.130	1.105	1,565,900
2023-03-13	1.170	1.170	1.140	1.140	1.115	191,000
2023-03-10	1.150	1.160	1.150	1.160	1.135	128,600
2023-03-09	1.160	1.160	1.160	1.160	1.135	64,000
2023-03-08	1.150	1.170	1.150	1.160	1.135	116,300
2023-03-07	1.160	1.170	1.160	1.160	1.135	149,300
2023-03-06	1.170	1.200	1.170	1.170	1.144	159,200
2023-03-03	1.180	1.180	1.170	1.170	1.144	135,900
2023-03-02	1.180	1.190	1.180	1.180	1.154	208,200
2023-03-01	1.180	1.190	1.180	1.180	1.154	75,300
2023-02-28	1.200	1.200	1.180	1.190	1.164	51,000
2023-02-27	1.190	1.200	1.180	1.200	1.174	153,300
2023-02-24	1.220	1.220	1.190	1.190	1.164	457,800
2023-02-23	1.180	1.180	1.180	1.180	1.154	113,800
2023-02-22	1.180	1.190	1.160	1.170	1.144	3,497,100
2023-02-21	1.210	1.220	1.190	1.190	1.164	2,418,200
2023-02-20	1.210	1.220	1.180	1.200	1.174	1,550,700
2023-02-17	1.220	1.220	1.210	1.220	1.193	530,500
2023-02-16	1.240	1.250	1.220	1.220	1.193	673,200
2023-02-15	1.240	1.250	1.240	1.240	1.213	1,513,100
2023-02-14	1.250	1.260	1.240	1.240	1.213	1,956,600
2023-02-13	1.220	1.250	1.210	1.250	1.223	4,507,700
2023-02-10	1.250	1.260	1.230	1.240	1.213	757,400
2023-02-09	1.270	1.270	1.250	1.250	1.223	108,200

← NewerPage 13 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.