Teladan Setia Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.590	0.590	0.585	0.590	0.590	76,600
2026-10-19	0.590	0.600	0.585	0.595	0.595	98,500
2026-10-16	0.585	0.600	0.585	0.595	0.595	77,400
2026-10-15	0.585	0.590	0.585	0.590	0.590	234,200
2026-10-14	0.575	0.590	0.575	0.585	0.585	127,000
2026-10-13	0.575	0.575	0.570	0.575	0.575	49,600
2026-10-12	0.575	0.575	0.570	0.575	0.575	165,800
2026-10-09	0.570	0.580	0.570	0.580	0.580	113,900
2026-10-08	0.575	0.580	0.570	0.575	0.575	132,300
2026-10-07	0.580	0.580	0.575	0.580	0.580	92,300
2026-10-06	0.595	0.600	0.585	0.585	0.585	200,500
2026-10-05	0.600	0.600	0.590	0.595	0.595	141,700
2026-10-02	0.580	0.600	0.575	0.590	0.590	383,300
2026-10-01	0.580	0.585	0.575	0.585	0.585	215,800
2026-09-30	0.580	0.585	0.575	0.580	0.580	240,700
2026-09-29	0.585	0.585	0.580	0.585	0.585	70,600
2026-09-28	0.585	0.590	0.585	0.590	0.590	168,600
2026-09-25	0.585	0.590	0.585	0.590	0.590	42,200
2026-09-24	0.590	0.590	0.585	0.590	0.590	69,500
2026-09-23	0.590	0.595	0.580	0.595	0.595	121,500
2026-09-22	0.590	0.595	0.590	0.595	0.595	86,500
2026-09-21	0.590	0.595	0.585	0.595	0.595	172,500
2026-09-18	0.590	0.600	0.590	0.600	0.600	260,600
2026-09-17	0.600	0.600	0.585	0.600	0.600	269,400
2026-09-16	0.600	0.600	0.600	0.600	0.600	0
2026-09-15	0.595	0.615	0.580	0.600	0.600	170,900
2026-09-14	0.630	0.630	0.600	0.600	0.600	362,100
2026-09-11	0.630	0.640	0.620	0.640	0.640	775,200
2026-09-10	0.640	0.640	0.630	0.640	0.640	314,300
2026-09-09	0.700	0.700	0.630	0.640	0.640	542,200
2026-09-08	0.705	0.710	0.695	0.705	0.705	3,616,200
2026-09-07	0.710	0.715	0.705	0.710	0.710	1,161,200
2026-09-04	0.715	0.720	0.710	0.715	0.715	693,800
2026-09-03	0.715	0.720	0.710	0.715	0.715	804,400
2026-09-02	0.710	0.720	0.710	0.720	0.720	671,400
2026-09-01	0.705	0.715	0.705	0.710	0.710	540,900
2026-08-31	0.715	0.715	0.715	0.715	0.715	0
2026-08-28	0.715	0.715	0.710	0.715	0.715	410,200
2026-08-27	0.720	0.720	0.710	0.710	0.710	854,100
2026-08-26	0.715	0.720	0.710	0.720	0.720	871,300
2026-08-25	0.720	0.720	0.720	0.720	0.720	0
2026-08-24	0.720	0.720	0.715	0.720	0.720	721,700
2026-08-21	0.715	0.725	0.715	0.725	0.725	578,500
2026-08-20	0.725	0.725	0.715	0.725	0.725	921,300
2026-08-19	0.720	0.730	0.715	0.730	0.730	695,100
2026-08-18	0.720	0.730	0.720	0.730	0.730	502,000
2026-08-17	0.725	0.730	0.720	0.730	0.730	870,000
2026-08-14	0.725	0.730	0.720	0.730	0.730	140,000
2026-08-13	0.725	0.730	0.720	0.730	0.730	320,200
2026-08-12	0.735	0.735	0.725	0.735	0.735	181,900
2026-08-11	0.735	0.735	0.730	0.735	0.735	18,300
2026-08-10	0.740	0.765	0.740	0.740	0.740	465,000
2026-08-07	0.735	0.740	0.735	0.740	0.740	181,500
2026-08-06	0.740	0.740	0.740	0.740	0.740	147,600
2026-08-05	0.735	0.740	0.730	0.740	0.740	169,900
2026-08-04	0.740	0.740	0.740	0.740	0.740	106,300
2026-08-03	0.740	0.740	0.735	0.740	0.740	123,300
2026-07-31	0.740	0.740	0.735	0.740	0.740	140,800
2026-07-30	0.740	0.745	0.735	0.740	0.740	101,200
2026-07-29	0.735	0.740	0.735	0.740	0.740	127,800

Page 1 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.