Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.960	0.960	0.955	0.955	0.944	45,100
2025-02-24	0.960	0.960	0.960	0.960	0.949	20,700
2025-02-19	0.960	0.995	0.960	0.960	0.949	5,000
2025-02-13	1.000	1.000	1.000	1.000	0.988	700
2025-02-12	0.965	1.000	0.960	1.000	0.988	415,200
2025-02-10	0.960	0.970	0.960	0.960	0.949	21,800
2025-02-06	0.965	0.965	0.960	0.960	0.949	5,000
2025-02-05	0.965	0.965	0.965	0.965	0.954	1,000
2025-02-04	0.970	0.975	0.965	0.975	0.963	22,800
2025-02-03	0.975	0.975	0.975	0.975	0.963	2,000
2025-01-31	0.980	0.990	0.975	0.975	0.963	36,200
2025-01-27	0.980	0.995	0.980	0.995	0.983	415,000
2025-01-24	0.990	1.000	0.990	1.000	0.988	490,400
2025-01-23	0.995	1.000	0.985	1.000	0.988	512,100
2025-01-22	0.980	1.000	0.980	0.985	0.973	437,200
2025-01-21	0.985	0.985	0.980	0.980	0.968	26,000
2025-01-20	0.985	0.985	0.985	0.985	0.973	100
2025-01-14	0.985	0.985	0.980	0.985	0.973	53,000
2025-01-13	0.990	0.995	0.990	0.990	0.978	51,500
2025-01-10	0.990	1.000	0.990	1.000	0.988	25,200
2025-01-09	0.985	1.010	0.985	1.010	0.998	16,000
2025-01-08	0.990	0.990	0.990	0.990	0.978	5,000
2025-01-03	0.990	0.995	0.985	0.990	0.978	30,000
2025-01-02	0.990	0.990	0.990	0.990	0.978	20,000
2024-12-30	0.995	0.995	0.985	0.990	0.978	116,500
2024-12-26	1.000	1.000	0.995	1.000	0.988	11,200
2024-12-19	1.010	1.010	1.010	1.010	0.998	1,000
2024-12-18	1.000	1.010	1.000	1.010	0.998	595,500
2024-12-17	1.010	1.010	1.010	1.010	0.998	422,000
2024-12-16	1.010	1.010	1.010	1.010	0.998	600
2024-12-13	1.010	1.010	1.010	1.010	0.998	24,500
2024-12-12	1.020	1.030	1.020	1.020	1.008	489,200
2024-12-11	1.000	1.020	1.000	1.020	1.008	930,900
2024-12-10	1.010	1.030	1.010	1.010	0.998	312,500
2024-12-09	1.050	1.050	1.020	1.030	1.018	812,000
2024-12-06	0.970	1.050	0.970	1.030	1.018	1,005,300
2024-12-05	0.965	0.970	0.965	0.970	0.959	6,500
2024-12-04	0.965	0.970	0.965	0.970	0.959	24,100
2024-12-03	0.965	0.970	0.955	0.970	0.959	129,000
2024-12-02	0.965	0.970	0.965	0.970	0.954	21,000
2024-11-29	0.965	0.970	0.965	0.970	0.954	6,000
2024-11-28	0.960	0.970	0.960	0.965	0.949	18,000
2024-11-27	0.955	0.960	0.955	0.960	0.944	17,500
2024-11-26	0.960	0.960	0.960	0.960	0.944	70,000
2024-11-25	0.955	0.970	0.955	0.970	0.954	24,800
2024-11-21	0.955	0.965	0.950	0.965	0.949	176,400
2024-11-20	0.960	0.960	0.960	0.960	0.944	15,000
2024-11-19	0.960	0.970	0.960	0.965	0.949	296,700
2024-11-18	0.955	0.965	0.955	0.960	0.944	47,600
2024-11-14	0.955	0.960	0.955	0.960	0.944	53,000
2024-11-11	0.955	0.980	0.955	0.980	0.963	26,600
2024-11-07	0.955	0.960	0.955	0.960	0.944	46,000
2024-11-06	0.950	0.955	0.950	0.955	0.939	10,900
2024-11-05	0.950	0.950	0.950	0.950	0.934	12,600
2024-11-04	0.945	0.950	0.945	0.950	0.934	70,900
2024-11-01	0.950	0.950	0.950	0.950	0.934	81,200
2024-10-30	0.945	0.950	0.945	0.950	0.934	23,100
2024-10-29	0.945	0.950	0.945	0.950	0.934	64,100
2024-10-28	0.945	0.950	0.945	0.950	0.934	103,000
2024-10-25	0.950	0.955	0.950	0.950	0.934	91,000

← NewerPage 7 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.