Tuju Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.305	0.350	0.305	0.350	0.333	304,800
2022-06-14	0.320	0.350	0.305	0.350	0.333	48,700
2022-06-13	0.330	0.345	0.320	0.320	0.305	214,200
2022-06-10	0.330	0.330	0.330	0.330	0.314	10,000
2022-06-09	0.330	0.330	0.330	0.330	0.314	40,000
2022-06-08	0.325	0.335	0.325	0.325	0.309	243,600
2022-06-07	0.330	0.330	0.325	0.325	0.309	3,000
2022-06-03	0.350	0.350	0.325	0.325	0.309	70,100
2022-06-02	0.340	0.340	0.330	0.330	0.314	161,500
2022-06-01	0.340	0.340	0.340	0.340	0.324	9,700
2022-05-31	0.340	0.340	0.335	0.340	0.324	136,000
2022-05-30	0.340	0.345	0.340	0.345	0.328	45,700
2022-05-27	0.350	0.350	0.340	0.345	0.328	532,400
2022-05-26	0.355	0.355	0.350	0.350	0.333	59,000
2022-05-25	0.350	0.350	0.350	0.350	0.333	114,100
2022-05-24	0.360	0.360	0.360	0.360	0.343	22,000
2022-05-23	0.355	0.365	0.355	0.360	0.343	27,000
2022-05-20	0.355	0.355	0.350	0.355	0.338	66,800
2022-05-19	0.355	0.355	0.355	0.355	0.338	11,000
2022-05-18	0.360	0.360	0.355	0.355	0.338	281,600
2022-05-17	0.365	0.375	0.365	0.365	0.347	68,800
2022-05-13	0.370	0.375	0.360	0.360	0.343	228,500
2022-05-12	0.370	0.375	0.365	0.365	0.347	77,500
2022-05-11	0.370	0.370	0.370	0.370	0.352	40,000
2022-05-10	0.370	0.370	0.365	0.365	0.347	132,400
2022-05-09	0.390	0.390	0.370	0.375	0.357	53,900
2022-05-06	0.380	0.390	0.375	0.380	0.362	93,000
2022-05-05	0.390	0.390	0.380	0.385	0.366	193,800
2022-04-29	0.390	0.395	0.390	0.395	0.376	26,300
2022-04-28	0.385	0.390	0.385	0.390	0.371	76,000
2022-04-27	0.385	0.385	0.385	0.385	0.366	20,000
2022-04-26	0.390	0.390	0.380	0.385	0.366	57,900
2022-04-25	0.390	0.395	0.385	0.385	0.366	197,800
2022-04-21	0.395	0.395	0.390	0.390	0.371	22,100
2022-04-20	0.395	0.395	0.395	0.395	0.376	61,300
2022-04-18	0.395	0.395	0.395	0.395	0.376	24,500
2022-04-15	0.400	0.400	0.395	0.395	0.376	50,200
2022-04-14	0.395	0.400	0.395	0.400	0.381	32,800
2022-04-13	0.395	0.395	0.395	0.395	0.376	72,300
2022-04-12	0.390	0.400	0.390	0.390	0.371	79,600
2022-04-11	0.400	0.400	0.395	0.395	0.376	194,800
2022-04-08	0.395	0.400	0.395	0.400	0.381	172,300
2022-04-07	0.395	0.400	0.395	0.400	0.381	66,300
2022-04-06	0.400	0.400	0.395	0.395	0.376	253,800
2022-04-05	0.400	0.410	0.400	0.400	0.381	1,978,500
2022-04-04	0.395	0.405	0.395	0.400	0.381	1,399,700
2022-04-01	0.385	0.405	0.385	0.395	0.376	77,500
2022-03-31	0.385	0.385	0.385	0.385	0.366	4,600
2022-03-29	0.385	0.385	0.385	0.385	0.366	5,000
2022-03-28	0.410	0.410	0.380	0.400	0.381	116,300
2022-03-25	0.395	0.400	0.395	0.400	0.381	15,000
2022-03-24	0.400	0.400	0.395	0.395	0.376	87,700
2022-03-23	0.390	0.400	0.390	0.400	0.381	17,300
2022-03-22	0.385	0.400	0.385	0.385	0.366	64,600
2022-03-21	0.385	0.385	0.385	0.385	0.366	500
2022-03-18	0.385	0.385	0.380	0.380	0.362	11,000
2022-03-17	0.385	0.405	0.380	0.405	0.385	14,000
2022-03-16	0.400	0.400	0.400	0.400	0.381	1,500
2022-03-11	0.380	0.405	0.380	0.405	0.385	42,500
2022-03-10	0.390	0.420	0.380	0.390	0.371	46,600

← NewerPage 16 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.