Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.020	1.110	0.985	1.100	1.070	4,198,900
2022-08-05	1.090	1.170	1.020	1.020	0.992	10,207,100
2022-08-04	0.935	1.080	0.935	1.080	1.050	7,631,300
2022-08-03	0.900	0.940	0.885	0.935	0.909	4,840,400
2022-08-02	0.880	0.950	0.730	0.875	0.851	13,968,500
2022-08-01	0.765	0.865	0.765	0.860	0.836	11,238,600
2022-07-29	0.695	0.740	0.695	0.740	0.720	5,009,400
2022-07-28	0.675	0.715	0.675	0.685	0.666	3,358,200
2022-07-27	0.650	0.675	0.650	0.675	0.657	1,692,800
2022-07-26	0.620	0.645	0.620	0.640	0.623	669,600
2022-07-25	0.610	0.620	0.610	0.620	0.603	694,000
2022-07-22	0.605	0.610	0.605	0.610	0.593	158,600
2022-07-21	0.590	0.590	0.590	0.590	0.574	7,000
2022-07-20	0.590	0.590	0.590	0.590	0.574	35,000
2022-07-19	0.590	0.610	0.590	0.600	0.584	75,800
2022-07-18	0.585	0.585	0.580	0.585	0.569	6,000
2022-07-15	0.585	0.585	0.585	0.585	0.569	95,200
2022-07-14	0.585	0.585	0.585	0.585	0.569	72,700
2022-07-13	0.585	0.585	0.585	0.585	0.569	39,000
2022-07-12	0.590	0.590	0.590	0.590	0.574	84,700
2022-07-08	0.590	0.590	0.590	0.590	0.574	2,500
2022-07-07	0.590	0.600	0.590	0.590	0.574	78,100
2022-07-06	0.590	0.590	0.590	0.590	0.574	15,000
2022-07-05	0.600	0.600	0.590	0.590	0.574	2,070,500
2022-07-04	0.600	0.600	0.590	0.590	0.574	2,073,000
2022-07-01	0.595	0.595	0.595	0.595	0.579	2,068,700
2022-06-30	0.605	0.605	0.595	0.595	0.579	2,053,500
2022-06-29	0.605	0.605	0.605	0.605	0.588	2,001,700
2022-06-28	0.585	0.615	0.585	0.605	0.588	264,600
2022-06-27	0.585	0.585	0.580	0.580	0.564	55,600
2022-06-24	0.570	0.580	0.570	0.580	0.564	116,500
2022-06-23	0.540	0.560	0.540	0.550	0.535	55,500
2022-06-22	0.540	0.540	0.535	0.540	0.525	102,000
2022-06-21	0.535	0.540	0.530	0.540	0.525	107,000
2022-06-20	0.555	0.555	0.535	0.535	0.520	147,000
2022-06-17	0.570	0.570	0.555	0.555	0.540	377,000
2022-06-16	0.575	0.580	0.570	0.580	0.564	178,800
2022-06-15	0.580	0.580	0.575	0.575	0.559	138,600
2022-06-14	0.575	0.580	0.575	0.575	0.559	138,700
2022-06-13	0.595	0.600	0.580	0.585	0.569	152,100
2022-06-10	0.600	0.600	0.600	0.600	0.584	30,000
2022-06-08	0.590	0.615	0.590	0.615	0.598	25,000
2022-06-07	0.600	0.610	0.570	0.600	0.584	399,100
2022-06-03	0.595	0.600	0.595	0.600	0.584	37,000
2022-05-31	0.600	0.620	0.600	0.620	0.603	21,200
2022-05-30	0.600	0.600	0.600	0.600	0.584	46,500
2022-05-27	0.600	0.625	0.600	0.610	0.593	1,308,800
2022-05-26	0.605	0.605	0.600	0.600	0.584	22,500
2022-05-25	0.605	0.615	0.605	0.615	0.598	116,900
2022-05-24	0.605	0.605	0.605	0.605	0.588	6,700
2022-05-23	0.615	0.615	0.605	0.605	0.588	33,300
2022-05-20	0.610	0.615	0.610	0.615	0.598	87,400
2022-05-19	0.610	0.620	0.605	0.620	0.603	41,300
2022-05-18	0.625	0.625	0.610	0.625	0.608	8,400
2022-05-17	0.630	0.630	0.615	0.625	0.608	32,100
2022-05-13	0.595	0.630	0.595	0.620	0.603	452,700
2022-05-12	0.595	0.595	0.590	0.590	0.574	173,500
2022-05-11	0.600	0.600	0.595	0.595	0.579	257,300
2022-05-10	0.595	0.625	0.595	0.600	0.584	181,200
2022-05-09	0.600	0.605	0.600	0.600	0.584	17,000

← NewerPage 16 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.