Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.950	0.955	0.950	0.955	0.939	71,000
2024-10-21	0.955	0.955	0.955	0.955	0.939	1,000
2024-10-15	0.955	0.960	0.950	0.955	0.939	60,900
2024-10-14	0.950	0.950	0.950	0.950	0.934	10,000
2024-10-11	0.950	0.960	0.950	0.960	0.944	6,100
2024-10-09	0.950	0.960	0.950	0.960	0.944	112,900
2024-10-08	0.945	0.955	0.945	0.955	0.939	3,500
2024-10-07	0.945	0.945	0.945	0.945	0.929	10,000
2024-10-04	0.950	0.955	0.950	0.955	0.939	64,000
2024-10-03	0.945	0.955	0.945	0.955	0.939	6,000
2024-10-02	0.945	0.955	0.945	0.955	0.939	56,000
2024-10-01	0.950	0.955	0.950	0.955	0.939	72,100
2024-09-30	0.950	0.955	0.950	0.955	0.939	88,500
2024-09-27	0.955	0.955	0.955	0.955	0.939	36,600
2024-09-26	0.955	0.960	0.955	0.960	0.944	13,400
2024-09-25	0.955	0.960	0.955	0.960	0.944	1,029,800
2024-09-24	0.960	0.960	0.960	0.960	0.944	47,100
2024-09-20	0.955	0.960	0.955	0.960	0.944	21,000
2024-09-18	0.955	0.960	0.950	0.960	0.944	115,900
2024-09-17	0.955	0.955	0.955	0.955	0.939	14,100
2024-09-12	0.960	0.960	0.960	0.960	0.944	10,100
2024-09-11	0.955	0.965	0.955	0.965	0.949	474,900
2024-09-10	0.960	0.960	0.955	0.960	0.944	488,300
2024-09-09	0.965	0.965	0.960	0.960	0.944	464,800
2024-09-06	0.965	0.965	0.965	0.965	0.949	450,000
2024-09-05	0.970	0.970	0.970	0.970	0.954	410,000
2024-09-04	0.970	0.970	0.970	0.970	0.954	862,000
2024-09-03	0.960	0.975	0.960	0.975	0.958	37,000
2024-08-28	0.960	0.980	0.955	0.980	0.963	704,200
2024-08-27	0.960	0.980	0.960	0.980	0.963	30,000
2024-08-23	0.960	0.980	0.955	0.980	0.963	56,000
2024-08-21	0.980	0.980	0.960	0.980	0.963	35,100
2024-08-20	0.970	0.980	0.970	0.980	0.963	828,100
2024-08-19	0.960	0.970	0.960	0.970	0.954	54,000
2024-08-16	0.970	0.970	0.955	0.970	0.954	19,100
2024-08-15	0.955	0.970	0.955	0.970	0.954	59,700
2024-08-14	0.960	0.975	0.960	0.975	0.958	59,200
2024-08-13	0.960	0.980	0.960	0.960	0.944	71,500
2024-08-09	0.960	0.980	0.955	0.980	0.963	59,100
2024-08-08	0.965	0.965	0.950	0.965	0.949	26,100
2024-08-07	0.955	0.990	0.950	0.970	0.954	111,300
2024-08-06	0.960	0.960	0.955	0.955	0.939	41,900
2024-08-05	0.960	0.960	0.955	0.960	0.944	149,000
2024-08-02	0.950	0.960	0.950	0.960	0.944	4,000
2024-07-30	0.980	1.000	0.980	1.000	0.983	34,000
2024-07-29	0.995	1.000	0.990	1.000	0.983	89,500
2024-07-26	0.990	1.000	0.990	1.000	0.983	40,000
2024-07-24	0.995	1.000	0.900	1.000	0.983	338,200
2024-07-23	0.995	1.000	0.995	1.000	0.983	19,900
2024-07-19	0.995	1.000	0.990	1.000	0.983	46,200
2024-07-18	0.995	1.000	0.995	1.000	0.983	8,100
2024-07-16	0.995	1.000	0.995	1.000	0.983	55,000
2024-07-15	0.990	0.995	0.990	0.995	0.978	1,348,200
2024-07-12	0.990	1.000	0.990	1.000	0.983	65,600
2024-07-11	0.980	1.000	0.980	1.000	0.983	937,600
2024-07-09	0.995	1.000	0.995	1.000	0.983	1,208,100
2024-07-05	1.000	1.000	0.995	1.000	0.983	2,063,400
2024-07-04	1.000	1.010	1.000	1.000	0.983	62,100
2024-07-03	1.000	1.020	1.000	1.020	1.003	115,900
2024-07-02	0.980	1.000	0.980	1.000	0.983	2,100

← NewerPage 8 of 19 · 1,096 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.