Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.625	0.625	0.610	0.610	0.587	912,500
2022-02-04	0.615	0.620	0.610	0.610	0.587	100,200
2022-02-03	0.615	0.615	0.610	0.615	0.592	86,700
2022-01-31	0.610	0.630	0.610	0.625	0.602	84,500
2022-01-28	0.610	0.620	0.610	0.620	0.597	37,500
2022-01-27	0.605	0.620	0.605	0.620	0.597	156,500
2022-01-26	0.610	0.620	0.610	0.615	0.592	78,100
2022-01-25	0.625	0.625	0.600	0.615	0.592	687,900
2022-01-24	0.630	0.635	0.625	0.625	0.602	4,773,200
2022-01-21	0.630	0.640	0.630	0.635	0.611	2,847,300
2022-01-20	0.620	0.630	0.615	0.630	0.606	2,057,400
2022-01-19	0.620	0.620	0.615	0.620	0.597	1,574,900
2022-01-17	0.620	0.620	0.620	0.620	0.597	128,900
2022-01-14	0.630	0.630	0.620	0.620	0.597	1,450,600
2022-01-13	0.630	0.635	0.630	0.630	0.606	323,000
2022-01-12	0.620	0.630	0.620	0.625	0.602	389,700
2022-01-11	0.615	0.625	0.615	0.620	0.597	452,200
2022-01-10	0.600	0.610	0.600	0.610	0.587	471,400
2022-01-07	0.600	0.605	0.600	0.605	0.582	248,900
2022-01-06	0.605	0.610	0.600	0.605	0.582	140,200
2022-01-05	0.605	0.605	0.600	0.605	0.582	271,700
2022-01-04	0.600	0.605	0.600	0.605	0.582	543,900
2022-01-03	0.605	0.610	0.600	0.600	0.578	289,300
2021-12-31	0.615	0.615	0.605	0.605	0.582	638,200
2021-12-30	0.610	0.615	0.605	0.615	0.592	550,100
2021-12-29	0.600	0.615	0.600	0.610	0.587	710,500
2021-12-28	0.600	0.600	0.600	0.600	0.578	93,800
2021-12-27	0.600	0.600	0.595	0.600	0.578	73,400
2021-12-24	0.605	0.605	0.600	0.600	0.578	1,014,500
2021-12-23	0.605	0.610	0.605	0.605	0.582	251,300
2021-12-22	0.610	0.610	0.605	0.610	0.587	46,100
2021-12-21	0.610	0.610	0.605	0.605	0.582	129,000
2021-12-20	0.615	0.615	0.610	0.610	0.587	464,100
2021-12-17	0.610	0.610	0.610	0.610	0.587	1,221,900
2021-12-16	0.605	0.610	0.600	0.610	0.587	417,500
2021-12-15	0.605	0.610	0.605	0.605	0.582	593,500
2021-12-14	0.600	0.605	0.600	0.600	0.578	177,400
2021-12-13	0.605	0.605	0.600	0.605	0.582	492,500
2021-12-10	0.610	0.610	0.605	0.605	0.582	288,400
2021-12-09	0.610	0.610	0.605	0.610	0.587	350,500
2021-12-08	0.600	0.610	0.600	0.610	0.587	2,844,900
2021-12-07	0.595	0.595	0.590	0.595	0.573	271,500
2021-12-06	0.595	0.595	0.590	0.595	0.573	2,010,400
2021-12-02	0.595	0.595	0.595	0.595	0.573	151,000
2021-12-01	0.595	0.595	0.595	0.595	0.573	204,900
2021-11-30	0.590	0.595	0.590	0.595	0.573	299,100
2021-11-29	0.605	0.605	0.580	0.595	0.573	1,885,700
2021-11-26	0.625	0.625	0.610	0.610	0.587	2,178,400
2021-11-25	0.630	0.630	0.620	0.630	0.606	801,500
2021-11-24	0.625	0.630	0.620	0.630	0.606	359,200
2021-11-23	0.625	0.630	0.625	0.630	0.606	887,600
2021-11-22	0.630	0.630	0.625	0.630	0.606	591,000
2021-11-19	0.625	0.630	0.625	0.630	0.606	258,000
2021-11-18	0.635	0.635	0.625	0.630	0.606	594,600
2021-11-17	0.635	0.635	0.625	0.635	0.611	1,112,000
2021-11-16	0.630	0.635	0.615	0.635	0.611	2,987,400
2021-11-15	0.630	0.635	0.625	0.635	0.611	498,500
2021-11-12	0.630	0.635	0.630	0.635	0.611	1,967,400
2021-11-11	0.625	0.630	0.625	0.630	0.606	1,088,900
2021-11-10	0.630	0.635	0.625	0.630	0.606	3,477,800

← NewerPage 18 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.