Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.780	0.790	0.780	0.790	0.790	85,000
2026-05-04	0.780	0.790	0.775	0.790	0.790	112,900
2026-05-01	0.790	0.790	0.790	0.790	0.790	0
2026-04-30	0.780	0.790	0.775	0.790	0.790	262,600
2026-04-29	0.780	0.790	0.775	0.790	0.790	2,800
2026-04-28	0.790	0.790	0.790	0.790	0.790	0
2026-04-27	0.785	0.790	0.785	0.790	0.790	18,500
2026-04-24	0.780	0.795	0.775	0.795	0.795	21,800
2026-04-23	0.790	0.795	0.765	0.790	0.790	72,000
2026-04-22	0.790	0.795	0.775	0.795	0.795	112,000
2026-04-21	0.790	0.800	0.755	0.800	0.800	60,000
2026-04-20	0.790	0.800	0.780	0.800	0.800	6,800
2026-04-17	0.790	0.800	0.770	0.800	0.800	19,800
2026-04-16	0.805	0.805	0.780	0.800	0.800	362,700
2026-04-15	0.805	0.805	0.790	0.790	0.790	247,500
2026-04-14	0.795	0.805	0.790	0.805	0.805	31,400
2026-04-13	0.800	0.805	0.795	0.805	0.805	19,900
2026-04-10	0.795	0.810	0.790	0.810	0.810	148,600
2026-04-09	0.800	0.815	0.795	0.810	0.810	43,100
2026-04-08	0.800	0.815	0.790	0.815	0.815	35,100
2026-04-07	0.820	0.825	0.795	0.815	0.815	54,200
2026-04-06	0.815	0.825	0.810	0.825	0.825	6,900
2026-04-03	0.820	0.825	0.800	0.825	0.825	237,600
2026-04-02	0.815	0.825	0.795	0.825	0.825	17,500
2026-04-01	0.825	0.825	0.825	0.825	0.825	0
2026-03-31	0.825	0.825	0.825	0.825	0.825	0
2026-03-30	0.815	0.825	0.815	0.825	0.825	23,500
2026-03-27	0.825	0.825	0.825	0.825	0.825	0
2026-03-26	0.825	0.825	0.825	0.825	0.825	0
2026-03-25	0.825	0.825	0.825	0.825	0.825	0
2026-03-24	0.825	0.825	0.825	0.825	0.825	0
2026-03-20	0.825	0.825	0.825	0.825	0.825	0
2026-03-19	0.805	0.825	0.805	0.825	0.825	30,800
2026-03-18	0.815	0.825	0.810	0.825	0.825	6,500
2026-03-17	0.825	0.825	0.825	0.825	0.825	0
2026-03-16	0.825	0.825	0.825	0.825	0.825	0
2026-03-13	0.825	0.825	0.825	0.825	0.825	0
2026-03-12	0.815	0.825	0.800	0.825	0.825	42,300
2026-03-11	0.825	0.825	0.825	0.825	0.825	0
2026-03-10	0.815	0.825	0.815	0.825	0.825	3,000
2026-03-09	0.825	0.830	0.820	0.825	0.825	168,600
2026-03-06	0.825	0.825	0.825	0.825	0.825	12,500
2026-03-05	0.825	0.825	0.825	0.825	0.825	100
2026-03-04	0.825	0.825	0.825	0.825	0.825	0
2026-03-03	0.820	0.825	0.815	0.825	0.825	12,000
2026-03-02	0.825	0.825	0.825	0.825	0.825	80,000
2026-02-27	0.830	0.830	0.830	0.830	0.830	64,600
2026-02-26	0.830	0.830	0.820	0.830	0.830	75,000
2026-02-25	0.830	0.830	0.830	0.830	0.830	50,600
2026-02-24	0.825	0.830	0.825	0.830	0.830	56,500
2026-02-23	0.825	0.845	0.825	0.830	0.830	295,400
2026-02-20	0.830	0.830	0.825	0.825	0.825	67,000
2026-02-19	0.825	0.830	0.825	0.830	0.830	54,100
2026-02-16	0.830	0.830	0.800	0.830	0.830	136,300
2026-02-13	0.825	0.830	0.820	0.820	0.820	71,500
2026-02-12	0.830	0.830	0.830	0.830	0.830	39,000
2026-02-11	0.830	0.830	0.820	0.830	0.830	129,500
2026-02-10	0.830	0.830	0.825	0.825	0.825	44,500
2026-02-09	0.830	0.830	0.825	0.830	0.830	33,300
2026-02-06	0.830	0.830	0.825	0.830	0.830	103,600

← NewerPage 3 of 5 · 254 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.