Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	0.290	0.295	0.290	0.290	0.258	526,400
2024-03-26	0.290	0.295	0.290	0.290	0.258	380,300
2024-03-25	0.290	0.290	0.290	0.290	0.258	144,900
2024-03-22	0.290	0.295	0.290	0.290	0.258	105,100
2024-03-21	0.295	0.295	0.290	0.290	0.258	70,100
2024-03-20	0.295	0.295	0.290	0.295	0.263	68,000
2024-03-19	0.290	0.295	0.290	0.295	0.263	74,600
2024-03-18	0.295	0.295	0.295	0.295	0.263	175,500
2024-03-15	0.295	0.295	0.295	0.295	0.263	3,300
2024-03-14	0.290	0.295	0.290	0.295	0.263	91,000
2024-03-13	0.295	0.295	0.290	0.295	0.263	62,300
2024-03-12	0.295	0.295	0.290	0.295	0.263	377,700
2024-03-11	0.295	0.295	0.295	0.295	0.263	40,000
2024-03-08	0.300	0.300	0.295	0.295	0.263	38,300
2024-03-07	0.295	0.300	0.295	0.300	0.267	479,500
2024-03-06	0.290	0.295	0.290	0.295	0.263	118,000
2024-03-05	0.295	0.295	0.290	0.290	0.258	125,000
2024-03-04	0.295	0.295	0.290	0.295	0.263	60,500
2024-03-01	0.295	0.295	0.290	0.295	0.263	303,200
2024-02-29	0.295	0.295	0.295	0.295	0.263	72,900
2024-02-28	0.295	0.300	0.295	0.295	0.263	65,100
2024-02-27	0.300	0.300	0.295	0.295	0.263	63,500
2024-02-26	0.305	0.305	0.300	0.300	0.267	148,700
2024-02-23	0.305	0.305	0.300	0.305	0.271	231,000
2024-02-22	0.305	0.305	0.305	0.305	0.271	157,300
2024-02-21	0.300	0.305	0.300	0.305	0.271	67,000
2024-02-20	0.300	0.300	0.300	0.300	0.267	158,000
2024-02-19	0.300	0.305	0.295	0.300	0.267	275,400
2024-02-16	0.305	0.305	0.300	0.300	0.267	113,600
2024-02-15	0.300	0.300	0.300	0.300	0.267	30,000
2024-02-14	0.300	0.305	0.300	0.305	0.271	133,100
2024-02-13	0.300	0.300	0.300	0.300	0.267	115,000
2024-02-09	0.300	0.300	0.300	0.300	0.267	32,800
2024-02-08	0.300	0.300	0.300	0.300	0.267	20,800
2024-02-07	0.300	0.305	0.300	0.305	0.271	44,700
2024-02-06	0.305	0.305	0.300	0.305	0.271	89,100
2024-02-05	0.300	0.300	0.295	0.295	0.263	105,900
2024-02-02	0.305	0.305	0.300	0.300	0.267	120,100
2024-01-31	0.300	0.300	0.300	0.300	0.267	73,000
2024-01-30	0.300	0.300	0.300	0.300	0.267	253,200
2024-01-29	0.300	0.305	0.300	0.300	0.267	43,000
2024-01-26	0.300	0.305	0.300	0.300	0.267	47,000
2024-01-24	0.300	0.305	0.300	0.300	0.267	251,700
2024-01-23	0.295	0.305	0.295	0.300	0.267	109,400
2024-01-22	0.300	0.300	0.295	0.295	0.263	339,800
2024-01-19	0.305	0.305	0.300	0.300	0.267	100,100
2024-01-18	0.305	0.305	0.300	0.300	0.267	552,000
2024-01-17	0.310	0.310	0.310	0.310	0.276	396,000
2024-01-16	0.310	0.315	0.310	0.315	0.280	163,400
2024-01-15	0.320	0.320	0.310	0.310	0.276	309,000
2024-01-12	0.335	0.335	0.315	0.320	0.285	444,100
2024-01-11	0.330	0.335	0.320	0.325	0.289	482,400
2024-01-10	0.315	0.325	0.310	0.325	0.289	503,900
2024-01-09	0.335	0.350	0.315	0.315	0.280	3,960,400
2024-01-08	0.310	0.330	0.310	0.330	0.294	2,427,600
2024-01-05	0.305	0.310	0.305	0.310	0.276	312,000
2024-01-04	0.310	0.310	0.300	0.305	0.271	158,500
2024-01-03	0.305	0.305	0.300	0.300	0.267	90,000
2024-01-02	0.305	0.305	0.300	0.305	0.271	158,000
2023-12-29	0.305	0.305	0.305	0.305	0.271	131,500

← NewerPage 11 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.