Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	0.300	0.305	0.300	0.305	0.271	123,000
2023-12-27	0.305	0.305	0.300	0.300	0.267	77,000
2023-12-22	0.310	0.310	0.305	0.305	0.271	68,800
2023-12-21	0.305	0.305	0.305	0.305	0.271	28,000
2023-12-20	0.305	0.305	0.300	0.305	0.271	139,500
2023-12-19	0.300	0.305	0.300	0.305	0.271	65,400
2023-12-18	0.295	0.315	0.295	0.295	0.263	697,200
2023-12-15	0.300	0.300	0.295	0.300	0.267	27,900
2023-12-14	0.300	0.300	0.300	0.300	0.267	86,000
2023-12-13	0.300	0.300	0.295	0.295	0.263	57,000
2023-12-12	0.300	0.300	0.295	0.300	0.267	65,000
2023-12-08	0.300	0.300	0.300	0.300	0.267	67,000
2023-12-07	0.300	0.300	0.300	0.300	0.267	53,000
2023-12-06	0.295	0.300	0.295	0.300	0.267	153,000
2023-12-05	0.300	0.300	0.295	0.295	0.263	44,000
2023-12-04	0.300	0.300	0.300	0.300	0.267	20,900
2023-12-01	0.300	0.300	0.300	0.300	0.267	42,000
2023-11-30	0.300	0.300	0.300	0.300	0.267	237,300
2023-11-29	0.300	0.305	0.300	0.300	0.267	134,000
2023-11-28	0.305	0.305	0.300	0.300	0.267	235,400
2023-11-27	0.305	0.305	0.300	0.305	0.271	86,000
2023-11-24	0.305	0.305	0.300	0.305	0.271	891,300
2023-11-23	0.315	0.315	0.315	0.315	0.280	117,400
2023-11-22	0.315	0.315	0.315	0.315	0.280	66,000
2023-11-21	0.320	0.320	0.315	0.320	0.285	214,300
2023-11-20	0.315	0.330	0.315	0.320	0.285	1,707,600
2023-11-17	0.315	0.315	0.310	0.315	0.280	131,900
2023-11-16	0.310	0.320	0.310	0.315	0.280	1,029,200
2023-11-15	0.310	0.310	0.305	0.310	0.276	493,300
2023-11-14	0.310	0.310	0.310	0.310	0.276	184,600
2023-11-10	0.310	0.310	0.305	0.310	0.276	101,900
2023-11-09	0.305	0.320	0.305	0.310	0.276	1,960,000
2023-11-08	0.295	0.305	0.295	0.295	0.263	125,800
2023-11-07	0.300	0.300	0.300	0.300	0.267	137,000
2023-11-06	0.295	0.300	0.295	0.300	0.267	127,800
2023-11-02	0.295	0.295	0.295	0.295	0.263	30,000
2023-11-01	0.295	0.300	0.295	0.300	0.267	44,500
2023-10-31	0.295	0.300	0.295	0.300	0.267	67,800
2023-10-30	0.295	0.295	0.295	0.295	0.263	19,100
2023-10-27	0.295	0.300	0.295	0.295	0.263	193,200
2023-10-26	0.300	0.300	0.300	0.300	0.267	52,000
2023-10-25	0.295	0.300	0.295	0.300	0.267	10,100
2023-10-23	0.295	0.300	0.295	0.300	0.267	253,300
2023-10-20	0.300	0.300	0.300	0.300	0.267	10,000
2023-10-19	0.295	0.295	0.295	0.295	0.263	102,800
2023-10-18	0.300	0.300	0.300	0.300	0.267	264,200
2023-10-17	0.300	0.300	0.295	0.300	0.267	80,400
2023-10-16	0.300	0.300	0.300	0.300	0.267	90,000
2023-10-13	0.305	0.305	0.305	0.305	0.271	120,000
2023-10-12	0.305	0.305	0.300	0.300	0.267	60,000
2023-10-11	0.300	0.305	0.300	0.300	0.267	34,100
2023-10-10	0.300	0.300	0.300	0.300	0.267	12,000
2023-10-09	0.300	0.300	0.295	0.295	0.263	45,100
2023-10-06	0.305	0.305	0.300	0.305	0.271	13,000
2023-10-05	0.300	0.305	0.295	0.305	0.271	25,000
2023-10-04	0.300	0.305	0.300	0.300	0.267	265,100
2023-10-03	0.305	0.305	0.305	0.305	0.271	46,500
2023-10-02	0.305	0.305	0.300	0.300	0.267	126,500
2023-09-29	0.305	0.305	0.300	0.305	0.271	154,000
2023-09-27	0.305	0.310	0.300	0.305	0.271	164,800

← NewerPage 12 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.