Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.830	0.830	0.815	0.830	0.830	168,400
2026-02-04	0.830	0.830	0.830	0.830	0.830	269,300
2026-02-03	0.830	0.830	0.825	0.830	0.830	72,000
2026-01-30	0.830	0.830	0.830	0.830	0.830	50,000
2026-01-29	0.830	0.830	0.820	0.830	0.830	90,400
2026-01-28	0.830	0.830	0.830	0.830	0.830	86,000
2026-01-27	0.835	0.835	0.830	0.830	0.830	39,900
2026-01-26	0.835	0.835	0.830	0.835	0.835	80,000
2026-01-23	0.835	0.835	0.830	0.835	0.835	143,000
2026-01-22	0.840	0.840	0.840	0.840	0.840	47,100
2026-01-21	0.845	0.850	0.835	0.840	0.840	156,400
2026-01-20	0.850	0.850	0.840	0.850	0.850	72,100
2026-01-19	0.850	0.850	0.850	0.850	0.850	69,000
2026-01-16	0.850	0.850	0.845	0.850	0.850	117,800
2026-01-15	0.855	0.855	0.850	0.850	0.850	70,000
2026-01-14	0.855	0.855	0.855	0.855	0.855	77,100
2026-01-13	0.850	0.855	0.850	0.855	0.855	89,900
2026-01-12	0.860	0.865	0.840	0.850	0.850	98,000
2026-01-09	0.865	0.865	0.860	0.865	0.865	89,700
2026-01-08	0.855	0.865	0.855	0.860	0.860	96,900
2026-01-07	0.815	0.850	0.815	0.850	0.850	326,100
2026-01-06	0.825	0.825	0.810	0.815	0.815	305,700
2026-01-05	0.825	0.825	0.820	0.825	0.825	161,900
2026-01-02	0.820	0.830	0.820	0.830	0.830	207,800
2026-01-01	0.825	0.825	0.825	0.825	0.825	0
2025-12-31	0.825	0.825	0.825	0.825	0.825	141,900
2025-12-30	0.830	0.830	0.820	0.825	0.825	144,300
2025-12-29	0.835	0.835	0.825	0.830	0.830	141,800
2025-12-26	0.835	0.835	0.830	0.835	0.835	139,600
2025-12-25	0.835	0.835	0.835	0.835	0.835	0
2025-12-24	0.840	0.840	0.830	0.835	0.835	117,100
2025-12-23	0.835	0.850	0.835	0.840	0.840	224,700
2025-12-22	0.840	0.840	0.815	0.825	0.825	298,500
2025-12-19	0.840	0.840	0.830	0.840	0.840	98,600
2025-12-18	0.840	0.840	0.840	0.840	0.840	66,500
2025-12-17	0.845	0.845	0.835	0.840	0.840	88,400
2025-12-16	0.850	0.850	0.840	0.845	0.845	66,400
2025-12-15	0.835	0.840	0.835	0.840	0.830	84,100
2025-12-12	0.840	0.840	0.840	0.840	0.830	70,600
2025-12-11	0.835	0.840	0.835	0.840	0.830	65,700
2025-12-10	0.845	0.845	0.840	0.840	0.830	60,500
2025-12-09	0.845	0.845	0.845	0.845	0.835	48,200
2025-12-08	0.845	0.845	0.840	0.845	0.835	63,200
2025-12-05	0.845	0.845	0.845	0.845	0.835	48,000
2025-12-04	0.845	0.845	0.840	0.845	0.835	60,700
2025-12-03	0.845	0.845	0.845	0.845	0.835	38,100
2025-12-02	0.850	0.850	0.845	0.845	0.835	40,500
2025-12-01	0.850	0.850	0.845	0.850	0.840	32,800
2025-11-28	0.850	0.850	0.840	0.840	0.830	42,500
2025-11-27	0.850	0.850	0.850	0.850	0.840	32,600
2025-11-26	0.850	0.850	0.840	0.850	0.840	32,500
2025-11-25	0.850	0.850	0.845	0.845	0.835	39,900
2025-11-24	0.850	0.850	0.850	0.850	0.840	24,000
2025-11-21	0.850	0.850	0.845	0.850	0.840	74,000
2025-11-20	0.850	0.850	0.850	0.850	0.840	40,000
2025-11-19	0.850	0.855	0.850	0.855	0.845	85,800
2025-11-18	0.850	0.865	0.850	0.865	0.855	125,000
2025-11-17	0.850	0.860	0.830	0.830	0.820	56,900
2025-11-14	0.875	0.875	0.850	0.870	0.860	75,100
2025-11-13	0.880	0.880	0.850	0.875	0.865	55,100

← NewerPage 4 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.