Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.305	0.305	0.300	0.300	0.267	79,000
2023-09-25	0.305	0.305	0.305	0.305	0.271	58,400
2023-09-22	0.300	0.305	0.300	0.305	0.271	119,400
2023-09-21	0.300	0.300	0.300	0.300	0.267	30,000
2023-09-20	0.305	0.305	0.295	0.300	0.267	346,100
2023-09-19	0.300	0.305	0.300	0.305	0.271	100,800
2023-09-18	0.300	0.300	0.300	0.300	0.267	74,000
2023-09-15	0.305	0.305	0.295	0.305	0.271	82,100
2023-09-13	0.305	0.305	0.295	0.305	0.271	427,100
2023-09-12	0.305	0.305	0.300	0.300	0.267	529,000
2023-09-11	0.305	0.305	0.305	0.305	0.271	124,000
2023-09-08	0.300	0.305	0.300	0.305	0.271	150,000
2023-09-07	0.305	0.305	0.305	0.305	0.271	70,000
2023-09-06	0.305	0.305	0.305	0.305	0.271	40,100
2023-09-05	0.300	0.300	0.300	0.300	0.267	98,100
2023-09-04	0.305	0.305	0.300	0.300	0.267	188,500
2023-09-01	0.305	0.305	0.295	0.305	0.271	587,600
2023-08-30	0.305	0.310	0.300	0.310	0.276	194,800
2023-08-29	0.305	0.310	0.300	0.310	0.276	35,900
2023-08-28	0.305	0.305	0.295	0.305	0.271	773,300
2023-08-25	0.305	0.305	0.300	0.305	0.271	164,500
2023-08-24	0.305	0.305	0.300	0.305	0.271	217,800
2023-08-23	0.305	0.305	0.300	0.305	0.271	147,200
2023-08-22	0.305	0.305	0.305	0.305	0.271	61,000
2023-08-21	0.310	0.315	0.300	0.305	0.271	294,500
2023-08-18	0.310	0.310	0.295	0.305	0.271	1,101,400
2023-08-17	0.310	0.310	0.310	0.310	0.276	98,100
2023-08-16	0.310	0.315	0.310	0.310	0.276	50,300
2023-08-15	0.315	0.315	0.310	0.315	0.280	249,200
2023-08-14	0.320	0.325	0.315	0.315	0.280	416,500
2023-08-11	0.325	0.325	0.320	0.320	0.285	50,100
2023-08-10	0.320	0.320	0.320	0.320	0.285	60,000
2023-08-09	0.320	0.320	0.320	0.320	0.285	206,300
2023-08-08	0.320	0.320	0.320	0.320	0.285	63,000
2023-08-07	0.320	0.325	0.320	0.320	0.285	39,100
2023-08-04	0.320	0.320	0.320	0.320	0.285	10,000
2023-08-03	0.320	0.320	0.315	0.320	0.285	95,900
2023-08-02	0.320	0.320	0.320	0.320	0.285	176,700
2023-08-01	0.325	0.325	0.320	0.320	0.285	58,500
2023-07-31	0.320	0.330	0.320	0.325	0.289	360,400
2023-07-28	0.325	0.325	0.315	0.320	0.285	58,900
2023-07-27	0.320	0.325	0.315	0.320	0.285	237,600
2023-07-26	0.315	0.325	0.315	0.325	0.289	389,400
2023-07-25	0.315	0.315	0.310	0.315	0.280	253,000
2023-07-24	0.315	0.315	0.315	0.315	0.280	223,400
2023-07-21	0.330	0.330	0.315	0.315	0.280	395,900
2023-07-20	0.325	0.330	0.320	0.325	0.289	487,900
2023-07-18	0.330	0.330	0.325	0.330	0.294	621,600
2023-07-17	0.315	0.335	0.315	0.330	0.294	1,346,800
2023-07-14	0.310	0.315	0.310	0.315	0.280	140,600
2023-07-13	0.315	0.320	0.305	0.310	0.276	409,300
2023-07-12	0.310	0.310	0.310	0.310	0.276	51,000
2023-07-11	0.305	0.310	0.305	0.305	0.271	125,900
2023-07-10	0.310	0.310	0.300	0.300	0.267	395,300
2023-07-07	0.315	0.320	0.310	0.310	0.276	351,000
2023-07-06	0.305	0.325	0.300	0.315	0.280	1,943,000
2023-07-05	0.305	0.310	0.305	0.305	0.271	217,600
2023-07-04	0.300	0.305	0.300	0.305	0.271	214,200
2023-07-03	0.300	0.300	0.300	0.300	0.267	82,100
2023-06-30	0.300	0.305	0.295	0.300	0.267	90,000

← NewerPage 13 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.