Tuju Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.385	0.390	0.380	0.390	0.371	31,000
2022-03-08	0.385	0.385	0.380	0.380	0.362	37,200
2022-03-07	0.400	0.400	0.385	0.385	0.366	319,400
2022-03-04	0.405	0.410	0.400	0.405	0.385	44,000
2022-03-03	0.410	0.410	0.410	0.410	0.390	16,600
2022-03-02	0.415	0.435	0.410	0.410	0.390	112,300
2022-03-01	0.415	0.415	0.415	0.415	0.395	22,000
2022-02-28	0.410	0.435	0.410	0.435	0.414	228,600
2022-02-25	0.410	0.425	0.405	0.425	0.404	89,000
2022-02-24	0.415	0.415	0.410	0.410	0.390	32,800
2022-02-23	0.430	0.430	0.430	0.430	0.409	45,000
2022-02-21	0.420	0.440	0.420	0.430	0.409	31,000
2022-02-18	0.420	0.420	0.420	0.420	0.400	112,000
2022-02-17	0.425	0.425	0.410	0.420	0.400	392,100
2022-02-16	0.425	0.425	0.425	0.425	0.404	23,400
2022-02-15	0.435	0.435	0.435	0.435	0.414	2,000
2022-02-14	0.420	0.445	0.420	0.430	0.409	193,000
2022-02-11	0.420	0.445	0.410	0.415	0.395	110,100
2022-02-10	0.430	0.450	0.400	0.420	0.400	237,500
2022-02-09	0.435	0.435	0.435	0.435	0.414	10,000
2022-02-08	0.430	0.450	0.430	0.450	0.428	20,300
2022-02-07	0.440	0.460	0.425	0.425	0.404	28,000
2022-02-04	0.430	0.430	0.420	0.420	0.400	34,100
2022-02-03	0.415	0.430	0.415	0.430	0.409	11,000
2022-01-31	0.420	0.420	0.420	0.420	0.400	48,200
2022-01-28	0.415	0.415	0.410	0.415	0.395	19,700
2022-01-27	0.420	0.420	0.415	0.415	0.395	104,300
2022-01-26	0.415	0.420	0.405	0.420	0.400	66,000
2022-01-25	0.430	0.430	0.410	0.420	0.400	47,000
2022-01-24	0.420	0.430	0.410	0.410	0.390	20,000
2022-01-21	0.430	0.440	0.420	0.430	0.409	91,900
2022-01-20	0.430	0.430	0.420	0.425	0.404	114,100
2022-01-19	0.430	0.430	0.410	0.425	0.404	99,000
2022-01-17	0.440	0.440	0.440	0.440	0.419	600
2022-01-14	0.450	0.450	0.440	0.450	0.428	46,600
2022-01-13	0.460	0.460	0.460	0.460	0.438	5,200
2022-01-12	0.465	0.465	0.460	0.460	0.438	11,500
2022-01-11	0.460	0.460	0.460	0.460	0.438	118,800
2022-01-10	0.460	0.460	0.460	0.460	0.438	17,000
2022-01-07	0.460	0.470	0.460	0.460	0.438	16,700
2022-01-06	0.460	0.470	0.460	0.470	0.447	32,100
2022-01-05	0.480	0.480	0.470	0.470	0.447	76,000
2022-01-04	0.480	0.495	0.480	0.480	0.452	88,100
2022-01-03	0.500	0.500	0.470	0.480	0.452	228,100
2021-12-31	0.475	0.500	0.475	0.495	0.466	1,287,300
2021-12-30	0.470	0.470	0.465	0.470	0.443	290,000
2021-12-29	0.440	0.465	0.440	0.465	0.438	234,000
2021-12-28	0.455	0.455	0.435	0.455	0.429	35,500
2021-12-27	0.470	0.470	0.450	0.455	0.429	8,300
2021-12-24	0.470	0.470	0.470	0.470	0.443	20,000
2021-12-23	0.465	0.470	0.465	0.470	0.443	289,100
2021-12-22	0.425	0.460	0.420	0.460	0.433	365,500
2021-12-17	0.440	0.455	0.440	0.455	0.429	254,600
2021-12-16	0.430	0.450	0.430	0.440	0.414	933,800
2021-12-15	0.430	0.440	0.425	0.435	0.410	9,200
2021-12-14	0.420	0.435	0.410	0.420	0.396	12,000
2021-12-13	0.425	0.425	0.425	0.425	0.400	1,500
2021-12-10	0.410	0.430	0.405	0.405	0.381	56,600
2021-12-09	0.420	0.420	0.410	0.410	0.386	100,000
2021-12-08	0.440	0.440	0.440	0.440	0.414	8,000

← NewerPage 17 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.