Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.850	0.880	0.850	0.880	0.870	251,000
2025-11-11	0.880	0.880	0.850	0.880	0.870	32,100
2025-11-10	0.885	0.885	0.850	0.880	0.870	37,300
2025-11-07	0.875	0.885	0.875	0.885	0.875	30,100
2025-11-06	0.875	0.875	0.870	0.875	0.865	200,100
2025-11-05	0.880	0.880	0.875	0.875	0.865	124,100
2025-11-04	0.885	0.885	0.880	0.880	0.870	700
2025-11-03	0.885	0.885	0.845	0.885	0.875	57,100
2025-10-31	0.885	0.885	0.885	0.885	0.875	2,100
2025-10-29	0.850	0.885	0.850	0.885	0.875	50,000
2025-10-28	0.850	0.850	0.850	0.850	0.840	6,000
2025-10-27	0.885	0.885	0.850	0.885	0.875	55,500
2025-10-22	0.875	0.885	0.875	0.885	0.875	19,900
2025-10-21	0.890	0.890	0.885	0.885	0.875	20,000
2025-10-17	0.880	0.880	0.875	0.875	0.865	14,500
2025-10-15	0.885	0.890	0.885	0.890	0.879	428,500
2025-10-14	0.890	0.890	0.890	0.890	0.879	513,000
2025-10-13	0.890	0.890	0.890	0.890	0.879	476,000
2025-10-09	0.895	0.895	0.895	0.895	0.884	2,000
2025-10-06	0.895	0.895	0.885	0.895	0.884	622,000
2025-10-02	0.885	0.885	0.885	0.885	0.875	2,000
2025-10-01	0.885	0.900	0.885	0.900	0.889	161,500
2025-09-30	0.900	0.900	0.900	0.900	0.889	600,000
2025-09-29	0.900	0.900	0.900	0.900	0.889	603,900
2025-09-26	0.900	0.900	0.900	0.900	0.889	639,000
2025-09-25	0.900	0.905	0.900	0.900	0.889	714,000
2025-09-24	0.900	0.905	0.900	0.900	0.889	224,100
2025-09-23	0.900	0.900	0.895	0.895	0.884	323,000
2025-09-22	0.900	0.905	0.900	0.905	0.894	3,600
2025-09-19	0.900	0.900	0.900	0.900	0.889	51,600
2025-09-18	0.905	0.905	0.900	0.900	0.889	35,000
2025-09-17	0.915	0.915	0.910	0.910	0.899	69,000
2025-09-03	0.925	0.925	0.925	0.925	0.914	540,000
2025-08-29	0.915	0.930	0.915	0.930	0.919	12,000
2025-08-27	0.915	0.930	0.915	0.930	0.919	71,800
2025-08-26	0.930	0.930	0.920	0.920	0.909	171,800
2025-08-22	0.930	0.940	0.930	0.940	0.929	2,500
2025-08-20	0.940	0.940	0.940	0.940	0.929	802,000
2025-08-19	0.960	0.960	0.940	0.940	0.929	64,000
2025-08-18	0.930	1.010	0.930	0.965	0.954	69,300
2025-08-15	1.000	1.030	1.000	1.030	1.018	80,100
2025-08-14	0.975	1.000	0.975	1.000	0.988	132,600
2025-08-13	0.905	0.975	0.905	0.975	0.963	242,100
2025-08-12	0.900	0.900	0.900	0.900	0.889	178,300
2025-08-11	0.900	0.900	0.900	0.900	0.889	109,700
2025-08-08	0.900	0.900	0.900	0.900	0.889	30,000
2025-08-07	0.900	0.900	0.900	0.900	0.889	142,100
2025-08-06	0.895	0.900	0.880	0.880	0.870	264,600
2025-08-05	0.900	0.900	0.900	0.900	0.889	139,000
2025-08-04	0.900	0.900	0.900	0.900	0.889	104,000
2025-08-01	0.905	0.905	0.905	0.905	0.894	110,000
2025-07-30	0.905	0.905	0.905	0.905	0.894	300,000
2025-07-29	0.905	0.905	0.905	0.905	0.894	275,000
2025-07-24	0.910	0.910	0.910	0.910	0.899	300,000
2025-07-23	0.910	0.910	0.910	0.910	0.899	63,800
2025-07-22	0.910	0.910	0.910	0.910	0.899	100,000
2025-07-18	0.905	0.905	0.905	0.905	0.894	40,900
2025-07-15	0.905	0.920	0.905	0.920	0.909	40,100
2025-07-14	0.905	0.905	0.905	0.905	0.894	3,000
2025-07-08	0.910	0.915	0.910	0.910	0.899	495,000

← NewerPage 5 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.