Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.150	1.170	1.150	1.170	1.144	203,600
2022-11-03	1.190	1.190	1.140	1.150	1.125	521,000
2022-11-02	1.180	1.230	1.170	1.200	1.174	1,819,200
2022-11-01	1.140	1.170	1.140	1.170	1.144	582,700
2022-10-31	1.170	1.170	1.130	1.140	1.115	406,700
2022-10-28	1.170	1.180	1.130	1.150	1.125	250,300
2022-10-27	1.190	1.190	1.150	1.170	1.144	323,300
2022-10-26	1.120	1.230	1.110	1.150	1.125	1,389,700
2022-10-25	1.080	1.100	1.080	1.100	1.076	156,800
2022-10-21	1.060	1.090	1.060	1.090	1.066	192,900
2022-10-20	1.050	1.070	1.050	1.070	1.047	227,600
2022-10-19	1.080	1.080	1.040	1.050	1.027	706,700
2022-10-18	1.080	1.090	1.070	1.070	1.047	275,200
2022-10-17	1.120	1.130	1.050	1.070	1.047	1,238,800
2022-10-14	1.080	1.150	1.080	1.120	1.096	1,349,600
2022-10-13	1.080	1.090	1.060	1.080	1.056	170,900
2022-10-12	1.080	1.080	1.060	1.080	1.056	130,500
2022-10-11	1.090	1.100	1.060	1.060	1.037	502,400
2022-10-07	1.060	1.090	1.060	1.090	1.066	322,000
2022-10-06	1.080	1.110	1.070	1.070	1.047	338,800
2022-10-05	1.040	1.100	1.030	1.080	1.056	1,411,900
2022-10-04	1.030	1.040	1.030	1.040	1.017	555,000
2022-10-03	1.030	1.030	1.030	1.030	1.007	286,900
2022-09-30	1.040	1.040	1.030	1.030	1.007	27,700
2022-09-29	1.040	1.040	1.030	1.030	1.007	232,200
2022-09-28	1.040	1.060	1.020	1.060	1.037	1,126,700
2022-09-27	1.060	1.070	1.030	1.040	1.017	779,700
2022-09-26	1.030	1.030	1.020	1.020	0.998	291,000
2022-09-23	1.050	1.060	1.040	1.050	1.027	828,500
2022-09-22	1.050	1.080	1.030	1.080	1.056	255,700
2022-09-21	1.020	1.060	1.010	1.050	1.027	1,092,900
2022-09-20	1.050	1.050	1.030	1.030	1.007	596,800
2022-09-19	1.070	1.070	1.050	1.060	1.037	400,400
2022-09-15	1.080	1.080	1.060	1.070	1.047	680,100
2022-09-14	1.060	1.100	1.060	1.080	1.056	1,017,000
2022-09-13	1.080	1.080	1.050	1.070	1.047	429,600
2022-09-12	1.100	1.120	1.070	1.080	1.056	234,100
2022-09-09	1.100	1.100	1.080	1.100	1.076	254,400
2022-09-08	1.110	1.150	1.080	1.100	1.076	1,335,300
2022-09-07	1.110	1.120	1.100	1.110	1.086	430,100
2022-09-06	1.080	1.110	1.080	1.110	1.086	1,258,000
2022-09-05	1.080	1.080	1.070	1.080	1.056	97,000
2022-09-02	1.070	1.080	1.050	1.080	1.056	163,700
2022-09-01	1.070	1.090	1.050	1.070	1.041	423,900
2022-08-30	1.050	1.090	1.050	1.050	1.021	734,400
2022-08-29	1.060	1.080	1.050	1.050	1.021	3,040,000
2022-08-26	1.090	1.090	1.060	1.080	1.050	506,900
2022-08-25	1.110	1.120	1.070	1.090	1.060	1,001,300
2022-08-24	1.060	1.130	1.050	1.110	1.080	3,975,600
2022-08-23	1.060	1.070	1.040	1.060	1.031	444,200
2022-08-22	1.080	1.100	1.060	1.060	1.031	1,409,900
2022-08-19	1.090	1.100	1.070	1.090	1.060	3,654,800
2022-08-18	1.150	1.150	1.080	1.090	1.060	3,981,300
2022-08-17	1.090	1.180	1.050	1.130	1.099	5,910,000
2022-08-16	1.100	1.100	1.080	1.090	1.060	1,153,300
2022-08-15	1.090	1.110	1.080	1.090	1.060	1,525,900
2022-08-12	1.090	1.100	1.060	1.080	1.050	1,137,300
2022-08-11	1.090	1.120	1.080	1.080	1.050	764,100
2022-08-10	1.120	1.140	1.080	1.080	1.050	760,200
2022-08-09	1.110	1.170	1.100	1.120	1.089	2,743,300

← NewerPage 15 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.