Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	0.910	0.910	0.910	0.910	0.899	480,000
2025-07-04	0.910	0.910	0.910	0.910	0.899	470,000
2025-07-03	0.910	0.910	0.910	0.910	0.899	475,500
2025-07-02	0.910	0.910	0.910	0.910	0.899	457,100
2025-07-01	0.910	0.910	0.910	0.910	0.899	455,000
2025-06-24	0.915	0.915	0.910	0.910	0.899	36,300
2025-06-23	0.915	0.920	0.915	0.920	0.909	21,000
2025-06-18	0.920	0.920	0.915	0.920	0.909	143,600
2025-06-16	0.920	0.920	0.920	0.920	0.909	91,500
2025-06-13	0.920	0.920	0.920	0.920	0.909	19,500
2025-06-12	0.925	0.925	0.920	0.920	0.909	35,000
2025-06-11	0.925	0.925	0.925	0.925	0.914	40,000
2025-06-09	0.930	0.930	0.930	0.930	0.919	6,400
2025-06-06	0.930	0.930	0.930	0.930	0.919	12,000
2025-06-05	0.930	0.935	0.930	0.935	0.924	15,200
2025-06-04	0.940	0.940	0.935	0.935	0.924	700,000
2025-06-03	0.935	0.940	0.935	0.935	0.924	707,600
2025-05-30	0.935	0.935	0.935	0.935	0.924	11,000
2025-05-29	0.935	0.935	0.935	0.935	0.924	5,400
2025-05-28	0.935	0.935	0.935	0.935	0.924	3,600
2025-05-27	0.960	0.960	0.960	0.960	0.949	680,100
2025-05-26	0.940	0.950	0.940	0.950	0.939	529,000
2025-05-23	0.940	0.940	0.935	0.935	0.924	35,000
2025-05-22	0.940	0.950	0.940	0.945	0.934	6,500
2025-05-21	0.945	0.945	0.945	0.945	0.934	9,300
2025-05-20	0.960	0.960	0.945	0.945	0.934	35,000
2025-05-19	0.950	0.980	0.950	0.980	0.968	12,300
2025-05-16	0.935	0.980	0.935	0.980	0.968	190,300
2025-05-15	0.935	0.935	0.930	0.930	0.919	21,200
2025-05-14	0.925	0.935	0.925	0.935	0.924	548,000
2025-05-13	0.925	0.935	0.925	0.935	0.924	580,000
2025-05-09	0.920	0.935	0.920	0.925	0.914	571,200
2025-05-07	0.920	0.940	0.920	0.940	0.929	21,000
2025-04-30	0.920	0.920	0.920	0.920	0.909	100
2025-04-28	0.925	0.940	0.925	0.940	0.929	14,000
2025-04-25	0.925	0.940	0.925	0.940	0.929	1,700
2025-04-23	0.935	0.945	0.935	0.945	0.934	1,704,200
2025-04-22	0.920	0.935	0.920	0.935	0.924	431,300
2025-04-21	0.930	0.935	0.900	0.935	0.924	353,100
2025-04-09	0.945	0.950	0.890	0.950	0.939	504,100
2025-04-08	0.935	0.950	0.930	0.950	0.939	682,400
2025-04-07	0.945	0.960	0.935	0.935	0.924	660,000
2025-04-04	0.965	0.965	0.965	0.965	0.954	520,000
2025-04-03	0.950	0.965	0.950	0.965	0.954	530,000
2025-03-28	0.945	0.965	0.945	0.965	0.954	8,100
2025-03-27	0.945	0.955	0.945	0.955	0.944	200,100
2025-03-26	0.945	0.945	0.945	0.945	0.934	5,000
2025-03-25	0.950	0.950	0.945	0.945	0.934	40,000
2025-03-24	0.955	0.955	0.955	0.955	0.944	25,000
2025-03-17	0.960	0.960	0.960	0.960	0.949	33,600
2025-03-13	0.960	0.960	0.960	0.960	0.949	100
2025-03-12	0.960	0.960	0.960	0.960	0.949	360,000
2025-03-11	0.960	0.960	0.955	0.960	0.949	509,300
2025-03-10	0.960	0.960	0.960	0.960	0.949	1,466,000
2025-03-07	0.950	0.960	0.950	0.960	0.949	1,110,100
2025-03-06	0.955	0.955	0.945	0.950	0.939	45,100
2025-03-05	0.945	0.955	0.940	0.955	0.944	31,000
2025-03-04	0.945	0.955	0.940	0.955	0.944	60,700
2025-03-03	0.950	0.955	0.945	0.955	0.944	31,000
2025-02-28	0.950	0.955	0.950	0.955	0.944	5,100

← NewerPage 6 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.