Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.305	0.305	0.300	0.300	0.267	175,000
2023-06-27	0.300	0.305	0.300	0.305	0.271	60,100
2023-06-26	0.305	0.305	0.300	0.300	0.267	50,700
2023-06-23	0.310	0.315	0.305	0.305	0.271	86,500
2023-06-22	0.310	0.310	0.305	0.305	0.271	215,100
2023-06-21	0.300	0.310	0.300	0.305	0.271	135,000
2023-06-20	0.295	0.310	0.295	0.300	0.267	719,200
2023-06-19	0.300	0.300	0.295	0.295	0.263	56,800
2023-06-16	0.295	0.300	0.295	0.300	0.267	25,100
2023-06-15	0.295	0.300	0.295	0.300	0.267	30,600
2023-06-14	0.295	0.300	0.295	0.295	0.263	51,200
2023-06-13	0.300	0.300	0.295	0.295	0.263	52,500
2023-06-12	0.295	0.300	0.295	0.300	0.267	32,200
2023-06-09	0.295	0.295	0.295	0.295	0.263	147,100
2023-06-08	0.295	0.295	0.290	0.290	0.258	22,100
2023-06-07	0.290	0.295	0.290	0.295	0.263	27,400
2023-06-06	0.290	0.290	0.285	0.290	0.258	234,000
2023-06-02	0.295	0.295	0.290	0.290	0.258	40,500
2023-06-01	0.290	0.290	0.290	0.290	0.258	35,600
2023-05-31	0.295	0.295	0.290	0.290	0.258	337,000
2023-05-30	0.290	0.295	0.290	0.290	0.258	42,400
2023-05-29	0.295	0.295	0.285	0.295	0.263	243,000
2023-05-26	0.300	0.300	0.290	0.300	0.267	258,500
2023-05-25	0.295	0.300	0.290	0.295	0.263	78,100
2023-05-24	0.295	0.300	0.295	0.295	0.263	40,100
2023-05-23	0.285	0.290	0.285	0.290	0.258	50,500
2023-05-22	0.300	0.300	0.300	0.300	0.267	20,000
2023-05-19	0.295	0.300	0.295	0.300	0.267	49,800
2023-05-18	0.290	0.300	0.290	0.300	0.267	38,100
2023-05-17	0.285	0.285	0.285	0.285	0.254	15,000
2023-05-16	0.290	0.305	0.285	0.290	0.258	378,900
2023-05-15	0.285	0.290	0.280	0.285	0.254	162,600
2023-05-12	0.290	0.290	0.285	0.285	0.254	212,500
2023-05-11	0.295	0.295	0.295	0.295	0.263	20,000
2023-05-10	0.295	0.295	0.290	0.295	0.263	140,000
2023-05-09	0.290	0.300	0.290	0.300	0.267	133,200
2023-05-08	0.290	0.290	0.290	0.290	0.258	258,400
2023-05-05	0.295	0.295	0.295	0.295	0.263	11,500
2023-05-03	0.295	0.295	0.295	0.295	0.263	127,300
2023-05-02	0.295	0.295	0.295	0.295	0.263	16,000
2023-04-28	0.300	0.300	0.295	0.295	0.263	301,200
2023-04-27	0.300	0.300	0.295	0.295	0.263	267,000
2023-04-26	0.295	0.300	0.295	0.300	0.267	134,900
2023-04-25	0.295	0.300	0.295	0.295	0.263	185,600
2023-04-20	0.300	0.300	0.295	0.295	0.263	113,000
2023-04-19	0.300	0.300	0.295	0.295	0.263	120,600
2023-04-18	0.310	0.310	0.295	0.300	0.267	76,200
2023-04-17	0.300	0.300	0.300	0.300	0.267	70,000
2023-04-14	0.305	0.310	0.305	0.310	0.276	100,000
2023-04-13	0.300	0.300	0.300	0.300	0.267	15,000
2023-04-12	0.305	0.305	0.295	0.305	0.271	116,900
2023-04-11	0.300	0.305	0.300	0.305	0.271	9,000
2023-04-10	0.300	0.305	0.300	0.300	0.267	74,000
2023-04-07	0.310	0.310	0.290	0.300	0.267	413,600
2023-04-06	0.310	0.310	0.310	0.310	0.276	30,000
2023-04-05	0.300	0.310	0.300	0.305	0.271	216,200
2023-04-04	0.295	0.300	0.290	0.300	0.267	106,400
2023-04-03	0.295	0.295	0.290	0.290	0.258	227,000
2023-03-31	0.295	0.295	0.295	0.295	0.263	116,100
2023-03-30	0.295	0.295	0.290	0.290	0.258	106,200

← NewerPage 14 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.