Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.600	0.605	0.595	0.605	0.588	376,600
2022-05-05	0.605	0.605	0.600	0.605	0.588	95,200
2022-04-29	0.605	0.610	0.600	0.605	0.588	89,500
2022-04-28	0.605	0.610	0.605	0.605	0.588	1,020,500
2022-04-27	0.615	0.615	0.610	0.610	0.593	71,000
2022-04-26	0.615	0.620	0.615	0.620	0.603	1,655,400
2022-04-25	0.615	0.620	0.600	0.620	0.603	776,600
2022-04-22	0.625	0.625	0.615	0.620	0.603	256,900
2022-04-21	0.620	0.630	0.620	0.625	0.608	2,398,500
2022-04-20	0.630	0.635	0.620	0.620	0.603	4,628,800
2022-04-18	0.635	0.635	0.620	0.630	0.613	4,437,500
2022-04-15	0.640	0.645	0.635	0.640	0.623	177,400
2022-04-14	0.660	0.665	0.620	0.650	0.632	1,224,300
2022-04-13	0.665	0.670	0.660	0.665	0.647	3,153,000
2022-04-12	0.675	0.675	0.665	0.665	0.647	2,097,000
2022-04-11	0.670	0.680	0.670	0.675	0.657	2,718,900
2022-04-08	0.675	0.675	0.670	0.675	0.657	663,100
2022-04-07	0.670	0.675	0.670	0.675	0.657	1,282,300
2022-04-06	0.660	0.675	0.660	0.675	0.657	3,587,800
2022-04-05	0.660	0.670	0.660	0.665	0.647	1,112,300
2022-04-04	0.665	0.670	0.660	0.670	0.645	2,599,600
2022-04-01	0.655	0.670	0.655	0.665	0.640	5,685,300
2022-03-31	0.655	0.660	0.655	0.660	0.635	689,200
2022-03-30	0.650	0.660	0.650	0.655	0.630	2,171,700
2022-03-29	0.650	0.650	0.645	0.645	0.621	3,041,700
2022-03-28	0.650	0.655	0.645	0.650	0.626	1,822,900
2022-03-25	0.625	0.660	0.625	0.645	0.621	6,058,400
2022-03-24	0.610	0.630	0.610	0.625	0.602	4,128,100
2022-03-23	0.600	0.615	0.600	0.610	0.587	2,345,800
2022-03-22	0.600	0.600	0.600	0.600	0.578	116,200
2022-03-21	0.600	0.610	0.595	0.610	0.587	321,900
2022-03-18	0.605	0.605	0.600	0.600	0.578	160,300
2022-03-17	0.605	0.610	0.605	0.610	0.587	150,500
2022-03-16	0.600	0.615	0.600	0.610	0.587	339,100
2022-03-15	0.605	0.605	0.605	0.605	0.582	11,000
2022-03-14	0.605	0.605	0.605	0.605	0.582	50,000
2022-03-11	0.600	0.615	0.590	0.615	0.592	374,900
2022-03-10	0.605	0.620	0.590	0.610	0.587	573,900
2022-03-09	0.580	0.625	0.580	0.600	0.578	226,400
2022-03-08	0.580	0.580	0.575	0.575	0.553	393,400
2022-03-07	0.600	0.615	0.590	0.590	0.568	733,400
2022-03-04	0.610	0.615	0.605	0.615	0.592	526,100
2022-03-03	0.610	0.625	0.610	0.610	0.587	269,200
2022-03-02	0.615	0.615	0.610	0.610	0.587	325,000
2022-03-01	0.620	0.630	0.610	0.620	0.597	841,100
2022-02-28	0.620	0.620	0.615	0.615	0.592	637,800
2022-02-25	0.615	0.625	0.615	0.625	0.602	287,500
2022-02-24	0.625	0.625	0.605	0.615	0.592	1,708,100
2022-02-23	0.620	0.630	0.620	0.630	0.606	1,005,200
2022-02-22	0.615	0.620	0.615	0.615	0.592	2,336,900
2022-02-21	0.615	0.620	0.610	0.615	0.592	2,086,200
2022-02-18	0.615	0.620	0.610	0.615	0.592	1,433,100
2022-02-17	0.600	0.615	0.600	0.615	0.592	2,503,000
2022-02-16	0.605	0.610	0.600	0.600	0.578	198,700
2022-02-15	0.605	0.605	0.605	0.605	0.582	19,300
2022-02-14	0.610	0.610	0.605	0.605	0.582	400,000
2022-02-11	0.610	0.615	0.610	0.610	0.587	327,700
2022-02-10	0.625	0.625	0.615	0.615	0.592	1,650,600
2022-02-09	0.620	0.625	0.615	0.620	0.597	4,207,600
2022-02-08	0.620	0.620	0.610	0.615	0.592	1,987,600

← NewerPage 17 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.