Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	1.000	1.000	0.995	1.000	0.983	3,151,900
2024-06-27	1.000	1.000	0.995	1.000	0.983	1,438,800
2024-06-26	0.995	1.000	0.995	1.000	0.983	5,000
2024-06-25	0.995	0.995	0.995	0.995	0.978	10,000
2024-06-24	1.000	1.000	1.000	1.000	0.983	8,900
2024-06-21	1.000	1.010	1.000	1.000	0.983	28,100
2024-06-20	1.010	1.020	1.000	1.020	1.003	5,019,700
2024-06-19	1.030	1.030	1.020	1.020	1.003	1,250,900
2024-06-18	1.020	1.030	1.020	1.030	1.013	7,300
2024-06-14	1.020	1.020	1.020	1.020	1.003	5,700
2024-06-13	1.020	1.020	1.020	1.020	1.003	2,100
2024-06-12	1.020	1.030	1.020	1.030	1.013	10,600
2024-06-11	1.040	1.040	1.020	1.020	1.003	1,373,500
2024-06-10	1.050	1.050	1.040	1.040	1.022	700
2024-06-07	1.030	1.040	1.030	1.030	1.013	906,600
2024-06-06	1.050	1.050	1.050	1.050	1.032	10,300
2024-06-05	1.030	1.050	1.030	1.050	1.032	2,025,000
2024-05-31	1.030	1.030	1.020	1.020	1.003	3,500
2024-05-30	1.040	1.040	1.020	1.040	1.022	1,285,000
2024-05-29	1.010	1.040	1.010	1.030	1.013	1,304,200
2024-05-28	1.010	1.010	1.010	1.010	0.993	3,400
2024-05-27	1.020	1.040	1.020	1.040	1.022	67,200
2024-05-24	1.050	1.050	1.040	1.040	1.022	77,200
2024-05-23	1.000	1.050	1.000	1.050	1.032	123,500
2024-05-21	1.010	1.010	1.000	1.000	0.983	50,000
2024-05-20	1.020	1.020	1.010	1.010	0.993	65,100
2024-05-17	1.050	1.050	1.020	1.020	1.003	28,500
2024-05-16	1.040	1.040	1.020	1.020	1.003	80,100
2024-05-14	1.060	1.060	1.060	1.060	1.042	100
2024-05-13	1.050	1.050	1.040	1.040	1.022	50,000
2024-05-10	1.050	1.050	1.050	1.050	1.032	17,400
2024-05-09	1.060	1.070	1.050	1.060	1.042	983,500
2024-05-08	1.030	1.060	1.030	1.060	1.042	646,300
2024-05-07	1.050	1.070	1.050	1.050	1.032	419,000
2024-05-06	1.070	1.090	1.020	1.040	1.022	422,600
2024-05-03	1.070	1.070	1.060	1.070	1.052	591,600
2024-04-30	1.050	1.050	1.050	1.050	1.032	670,000
2024-04-29	1.070	1.070	1.050	1.050	1.032	548,100
2024-04-26	1.040	1.040	1.040	1.040	1.022	30,000
2024-04-25	1.050	1.050	1.050	1.050	1.032	76,600
2024-04-24	1.010	1.050	1.010	1.020	1.003	30,400
2024-04-22	1.050	1.050	1.020	1.020	1.003	31,000
2024-04-19	1.020	1.040	1.020	1.020	1.003	7,500
2024-04-18	1.050	1.050	1.050	1.050	1.032	20,300
2024-04-17	1.050	1.050	1.050	1.050	1.032	20,000
2024-04-16	1.060	1.060	1.000	1.030	1.013	1,813,700
2024-04-15	1.080	1.080	1.070	1.080	1.062	75,000
2024-04-12	1.120	1.120	1.080	1.080	1.062	15,000
2024-04-09	1.080	1.080	1.080	1.080	1.062	6,000
2024-04-08	1.090	1.090	1.080	1.080	1.062	11,000
2024-04-05	1.080	1.090	1.070	1.090	1.072	5,500
2024-04-04	1.080	1.120	1.080	1.120	1.101	50,500
2024-04-03	1.080	1.100	1.080	1.080	1.062	23,400
2024-04-02	1.140	1.140	1.100	1.110	1.091	73,100
2024-04-01	1.190	1.190	1.150	1.150	1.131	131,000
2024-03-29	1.240	1.240	1.200	1.200	1.180	619,600
2024-03-27	1.230	1.260	1.230	1.250	1.229	975,300
2024-03-26	1.250	1.250	1.240	1.250	1.229	1,005,100
2024-03-25	1.210	1.250	1.210	1.240	1.219	854,900
2024-03-22	1.170	1.190	1.170	1.190	1.170	258,600

← NewerPage 9 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.