Tuju Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.280	0.280	0.270	0.270	0.261	8,000
2022-09-19	0.290	0.305	0.270	0.300	0.290	313,000
2022-09-15	0.310	0.310	0.290	0.290	0.280	4,000
2022-09-14	0.305	0.305	0.285	0.300	0.290	8,000
2022-09-13	0.300	0.300	0.280	0.280	0.271	71,000
2022-09-12	0.285	0.285	0.285	0.285	0.276	15,000
2022-09-09	0.285	0.285	0.285	0.285	0.276	12,100
2022-09-07	0.305	0.305	0.285	0.285	0.276	95,900
2022-09-06	0.290	0.295	0.285	0.285	0.276	140,500
2022-09-05	0.295	0.295	0.290	0.295	0.285	50,300
2022-09-02	0.300	0.315	0.295	0.295	0.285	33,000
2022-09-01	0.295	0.295	0.290	0.290	0.280	5,000
2022-08-29	0.295	0.295	0.290	0.295	0.285	14,400
2022-08-26	0.310	0.310	0.310	0.310	0.300	13,000
2022-08-25	0.310	0.315	0.310	0.310	0.300	29,000
2022-08-24	0.300	0.310	0.300	0.310	0.300	16,000
2022-08-23	0.295	0.310	0.295	0.300	0.290	6,100
2022-08-22	0.305	0.315	0.300	0.300	0.290	25,700
2022-08-19	0.300	0.300	0.300	0.300	0.290	60,000
2022-08-18	0.300	0.300	0.300	0.300	0.290	1,000
2022-08-17	0.310	0.325	0.300	0.300	0.290	21,000
2022-08-16	0.310	0.310	0.310	0.310	0.300	40,000
2022-08-15	0.295	0.315	0.295	0.315	0.305	11,000
2022-08-12	0.300	0.310	0.300	0.310	0.300	52,000
2022-08-11	0.295	0.295	0.295	0.295	0.285	15,000
2022-08-10	0.300	0.300	0.295	0.295	0.285	99,900
2022-08-09	0.300	0.305	0.295	0.305	0.295	81,000
2022-08-08	0.330	0.330	0.310	0.310	0.300	15,800
2022-08-05	0.300	0.335	0.300	0.335	0.324	72,200
2022-08-03	0.295	0.300	0.295	0.300	0.290	11,000
2022-08-02	0.320	0.330	0.295	0.305	0.295	78,500
2022-08-01	0.295	0.320	0.290	0.295	0.285	162,000
2022-07-29	0.295	0.295	0.295	0.295	0.285	90,000
2022-07-28	0.295	0.300	0.295	0.295	0.285	172,900
2022-07-27	0.290	0.295	0.290	0.290	0.280	65,700
2022-07-26	0.295	0.300	0.290	0.290	0.280	122,000
2022-07-25	0.295	0.300	0.290	0.295	0.285	87,800
2022-07-22	0.300	0.300	0.295	0.295	0.285	197,000
2022-07-21	0.300	0.300	0.290	0.295	0.285	479,200
2022-07-20	0.295	0.295	0.290	0.295	0.285	248,400
2022-07-19	0.295	0.295	0.295	0.295	0.285	55,000
2022-07-18	0.300	0.300	0.290	0.295	0.285	67,000
2022-07-15	0.305	0.305	0.300	0.300	0.290	70,000
2022-07-14	0.305	0.305	0.300	0.300	0.290	170,500
2022-07-13	0.310	0.320	0.310	0.320	0.309	45,500
2022-07-08	0.305	0.350	0.305	0.350	0.338	8,800
2022-07-06	0.305	0.325	0.305	0.325	0.314	17,000
2022-07-05	0.310	0.310	0.305	0.305	0.295	35,000
2022-07-01	0.335	0.335	0.315	0.315	0.300	28,600
2022-06-30	0.315	0.320	0.315	0.315	0.300	20,000
2022-06-29	0.315	0.315	0.315	0.315	0.300	200
2022-06-28	0.320	0.350	0.315	0.350	0.333	28,100
2022-06-27	0.320	0.320	0.320	0.320	0.305	1,000
2022-06-24	0.330	0.350	0.330	0.330	0.314	22,900
2022-06-23	0.340	0.340	0.340	0.340	0.324	5,500
2022-06-22	0.325	0.325	0.325	0.325	0.309	24,000
2022-06-21	0.325	0.340	0.325	0.330	0.314	38,400
2022-06-20	0.310	0.310	0.310	0.310	0.295	5,000
2022-06-17	0.315	0.350	0.310	0.310	0.295	98,800
2022-06-16	0.320	0.320	0.310	0.310	0.295	1,000

← NewerPage 15 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0040 MYR
2025-06-30	0.0030 MYR
2022-07-05	0.0050 MYR
2022-01-05	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.