Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	0.300	0.305	0.300	0.300	0.271	320,600
2024-06-27	0.305	0.310	0.300	0.305	0.276	140,000
2024-06-26	0.310	0.310	0.310	0.310	0.276	371,900
2024-06-25	0.320	0.320	0.310	0.310	0.276	194,100
2024-06-24	0.320	0.325	0.315	0.315	0.280	264,400
2024-06-21	0.315	0.320	0.315	0.320	0.285	171,400
2024-06-20	0.315	0.315	0.310	0.315	0.280	201,200
2024-06-19	0.315	0.315	0.315	0.315	0.280	119,300
2024-06-18	0.320	0.325	0.315	0.315	0.280	270,500
2024-06-14	0.320	0.325	0.320	0.320	0.285	201,100
2024-06-13	0.315	0.320	0.315	0.320	0.285	345,400
2024-06-12	0.320	0.320	0.315	0.315	0.280	226,700
2024-06-11	0.325	0.325	0.320	0.320	0.285	651,000
2024-06-10	0.315	0.330	0.315	0.325	0.289	1,429,400
2024-06-07	0.310	0.315	0.310	0.315	0.280	388,100
2024-06-06	0.305	0.305	0.305	0.305	0.271	239,900
2024-06-05	0.305	0.310	0.305	0.310	0.276	170,700
2024-06-04	0.305	0.305	0.305	0.305	0.271	145,700
2024-05-31	0.305	0.305	0.300	0.300	0.267	361,300
2024-05-30	0.305	0.310	0.305	0.305	0.271	326,400
2024-05-29	0.310	0.310	0.305	0.310	0.276	11,100
2024-05-28	0.315	0.315	0.305	0.305	0.271	397,700
2024-05-27	0.310	0.315	0.305	0.310	0.276	406,000
2024-05-24	0.315	0.315	0.310	0.315	0.280	284,600
2024-05-23	0.305	0.320	0.305	0.320	0.285	1,988,700
2024-05-21	0.305	0.305	0.305	0.305	0.271	107,100
2024-05-20	0.310	0.310	0.305	0.310	0.276	41,300
2024-05-17	0.305	0.310	0.300	0.310	0.276	424,300
2024-05-16	0.310	0.310	0.300	0.305	0.271	308,300
2024-05-15	0.310	0.315	0.310	0.315	0.280	389,400
2024-05-14	0.305	0.305	0.300	0.305	0.271	258,300
2024-05-13	0.305	0.305	0.300	0.300	0.267	501,800
2024-05-10	0.305	0.310	0.305	0.310	0.276	415,300
2024-05-09	0.300	0.300	0.300	0.300	0.267	10,000
2024-05-08	0.310	0.310	0.300	0.300	0.267	236,500
2024-05-07	0.310	0.310	0.300	0.310	0.276	272,400
2024-05-06	0.305	0.310	0.305	0.310	0.276	340,400
2024-05-03	0.300	0.305	0.300	0.305	0.271	156,100
2024-05-02	0.295	0.300	0.295	0.300	0.267	164,800
2024-04-30	0.300	0.300	0.295	0.300	0.267	273,900
2024-04-29	0.295	0.315	0.295	0.305	0.271	2,043,800
2024-04-26	0.290	0.295	0.290	0.295	0.263	146,000
2024-04-25	0.290	0.290	0.290	0.290	0.258	100,000
2024-04-24	0.290	0.295	0.290	0.295	0.263	213,200
2024-04-23	0.290	0.290	0.290	0.290	0.258	148,800
2024-04-22	0.290	0.290	0.290	0.290	0.258	68,000
2024-04-19	0.290	0.290	0.290	0.290	0.258	77,600
2024-04-18	0.290	0.295	0.290	0.295	0.263	55,000
2024-04-17	0.290	0.295	0.290	0.290	0.258	398,500
2024-04-16	0.295	0.295	0.290	0.290	0.258	122,900
2024-04-15	0.295	0.295	0.290	0.295	0.263	262,200
2024-04-12	0.295	0.295	0.295	0.295	0.263	264,500
2024-04-09	0.295	0.295	0.295	0.295	0.263	6,400
2024-04-08	0.295	0.300	0.295	0.295	0.263	109,400
2024-04-05	0.300	0.300	0.295	0.300	0.267	34,500
2024-04-04	0.295	0.300	0.295	0.300	0.267	358,500
2024-04-03	0.295	0.295	0.290	0.290	0.258	120,800
2024-04-02	0.290	0.290	0.290	0.290	0.258	70,700
2024-04-01	0.295	0.295	0.290	0.290	0.258	71,500
2024-03-29	0.290	0.295	0.290	0.290	0.258	117,000

← NewerPage 10 of 20 · 1,188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0150 MYR
2025-03-21	0.0100 MYR
2024-06-27	0.0050 MYR
2022-03-11	0.0100 MYR
2021-12-06	0.0100 MYR
2021-07-15	0.0100 MYR
2021-03-30	0.0100 MYR

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