Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	1.260	1.290	1.260	1.280	1.252	998,900
2023-02-07	1.260	1.270	1.260	1.260	1.232	26,100
2023-02-03	1.270	1.280	1.260	1.270	1.242	591,600
2023-02-02	1.270	1.290	1.260	1.270	1.242	3,472,100
2023-01-31	1.290	1.290	1.250	1.250	1.223	2,536,100
2023-01-30	1.290	1.290	1.280	1.290	1.262	1,335,000
2023-01-27	1.240	1.300	1.240	1.270	1.242	1,423,600
2023-01-26	1.240	1.260	1.240	1.240	1.213	1,054,600
2023-01-25	1.240	1.250	1.230	1.230	1.203	1,001,500
2023-01-20	1.210	1.240	1.210	1.230	1.203	949,200
2023-01-19	1.200	1.220	1.200	1.210	1.184	621,900
2023-01-18	1.200	1.210	1.200	1.200	1.174	100,700
2023-01-17	1.210	1.220	1.200	1.210	1.184	336,500
2023-01-16	1.220	1.220	1.210	1.210	1.184	20,000
2023-01-13	1.200	1.230	1.200	1.230	1.203	567,400
2023-01-12	1.240	1.250	1.200	1.210	1.184	1,053,800
2023-01-11	1.270	1.270	1.250	1.260	1.232	67,700
2023-01-10	1.260	1.270	1.260	1.270	1.242	93,700
2023-01-09	1.250	1.280	1.240	1.260	1.232	599,700
2023-01-06	1.200	1.250	1.190	1.250	1.223	2,493,200
2023-01-05	1.180	1.180	1.180	1.180	1.154	40,100
2023-01-04	1.190	1.190	1.180	1.180	1.154	52,600
2023-01-03	1.200	1.220	1.190	1.190	1.164	167,600
2022-12-30	1.170	1.220	1.160	1.200	1.174	134,800
2022-12-29	1.160	1.200	1.150	1.160	1.135	176,700
2022-12-28	1.160	1.160	1.140	1.140	1.115	260,400
2022-12-27	1.190	1.190	1.160	1.170	1.144	75,100
2022-12-23	1.170	1.200	1.140	1.200	1.174	395,300
2022-12-22	1.200	1.200	1.170	1.170	1.144	271,400
2022-12-21	1.260	1.260	1.200	1.200	1.174	339,000
2022-12-20	1.320	1.320	1.100	1.250	1.223	591,000
2022-12-19	1.340	1.350	1.310	1.320	1.291	114,000
2022-12-16	1.330	1.330	1.320	1.330	1.301	89,100
2022-12-15	1.350	1.350	1.310	1.310	1.281	267,300
2022-12-14	1.340	1.350	1.250	1.350	1.320	275,000
2022-12-13	1.370	1.370	1.330	1.340	1.311	45,700
2022-12-12	1.380	1.380	1.350	1.370	1.340	116,700
2022-12-09	1.420	1.420	1.360	1.380	1.350	135,200
2022-12-08	1.390	1.420	1.390	1.390	1.360	412,800
2022-12-07	1.320	1.390	1.320	1.370	1.340	360,200
2022-12-06	1.350	1.350	1.330	1.330	1.301	114,800
2022-12-05	1.330	1.350	1.330	1.350	1.320	100,200
2022-12-02	1.350	1.350	1.320	1.330	1.301	304,100
2022-12-01	1.370	1.370	1.340	1.350	1.320	157,500
2022-11-30	1.380	1.400	1.340	1.360	1.330	317,300
2022-11-29	1.400	1.480	1.380	1.380	1.350	711,100
2022-11-25	1.390	1.410	1.380	1.400	1.369	228,200
2022-11-24	1.320	1.400	1.320	1.370	1.340	492,700
2022-11-23	1.340	1.340	1.320	1.320	1.291	119,900
2022-11-22	1.290	1.380	1.290	1.330	1.301	237,500
2022-11-21	1.290	1.370	1.070	1.310	1.281	707,500
2022-11-17	1.390	1.390	1.340	1.370	1.340	353,900
2022-11-16	1.390	1.410	1.350	1.370	1.340	1,996,400
2022-11-15	1.340	1.440	1.320	1.380	1.350	1,845,200
2022-11-14	1.160	1.350	1.160	1.340	1.311	3,012,000
2022-11-11	1.150	1.180	1.150	1.160	1.135	401,700
2022-11-10	1.200	1.200	1.140	1.150	1.125	468,800
2022-11-09	1.200	1.200	1.190	1.200	1.174	198,500
2022-11-08	1.190	1.220	1.190	1.190	1.164	531,100
2022-11-07	1.180	1.220	1.170	1.190	1.164	634,500

← NewerPage 14 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.