Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.290	0.295	0.290	0.290	0.258	41,000
2023-03-28	0.290	0.290	0.290	0.290	0.258	44,500
2023-03-27	0.295	0.295	0.295	0.295	0.263	78,100
2023-03-24	0.295	0.300	0.295	0.300	0.267	231,000
2023-03-23	0.300	0.300	0.290	0.300	0.267	170,900
2023-03-22	0.300	0.300	0.295	0.295	0.263	82,700
2023-03-21	0.300	0.300	0.295	0.295	0.263	274,300
2023-03-20	0.300	0.300	0.300	0.300	0.267	21,500
2023-03-17	0.300	0.300	0.295	0.300	0.267	376,800
2023-03-16	0.300	0.300	0.300	0.300	0.267	10,000
2023-03-15	0.300	0.300	0.300	0.300	0.267	90,000
2023-03-14	0.300	0.300	0.295	0.295	0.263	312,400
2023-03-13	0.305	0.305	0.300	0.300	0.267	583,600
2023-03-10	0.305	0.310	0.305	0.310	0.276	44,000
2023-03-09	0.305	0.305	0.305	0.305	0.271	70,000
2023-03-08	0.305	0.305	0.305	0.305	0.271	22,800
2023-03-07	0.305	0.305	0.305	0.305	0.271	49,000
2023-03-06	0.300	0.305	0.300	0.300	0.267	242,500
2023-03-03	0.305	0.310	0.305	0.305	0.271	71,200
2023-03-02	0.305	0.310	0.300	0.300	0.267	49,700
2023-03-01	0.305	0.310	0.300	0.305	0.271	98,800
2023-02-28	0.305	0.305	0.300	0.300	0.267	57,100
2023-02-27	0.305	0.305	0.300	0.305	0.271	169,500
2023-02-24	0.310	0.310	0.305	0.305	0.271	121,300
2023-02-23	0.305	0.310	0.305	0.305	0.271	193,800
2023-02-22	0.320	0.320	0.300	0.305	0.271	2,118,500
2023-02-21	0.340	0.345	0.330	0.335	0.298	380,000
2023-02-20	0.340	0.350	0.340	0.350	0.312	52,200
2023-02-17	0.350	0.350	0.330	0.340	0.303	326,600
2023-02-16	0.345	0.355	0.335	0.350	0.312	566,100
2023-02-15	0.335	0.345	0.325	0.340	0.303	465,800
2023-02-14	0.325	0.335	0.325	0.335	0.298	150,400
2023-02-13	0.330	0.330	0.325	0.325	0.289	41,900
2023-02-10	0.325	0.330	0.325	0.330	0.294	12,000
2023-02-09	0.330	0.330	0.320	0.325	0.289	78,100
2023-02-08	0.330	0.330	0.330	0.330	0.294	110,900
2023-02-07	0.335	0.335	0.325	0.325	0.289	334,700
2023-02-03	0.340	0.340	0.335	0.335	0.298	114,800
2023-02-02	0.335	0.350	0.335	0.345	0.307	165,700
2023-01-31	0.350	0.355	0.335	0.345	0.307	345,600
2023-01-30	0.330	0.350	0.330	0.350	0.312	708,200
2023-01-27	0.320	0.325	0.320	0.325	0.289	298,300
2023-01-26	0.325	0.325	0.320	0.320	0.285	40,000
2023-01-25	0.320	0.320	0.315	0.320	0.285	88,200
2023-01-20	0.315	0.330	0.315	0.320	0.285	35,700
2023-01-19	0.320	0.320	0.310	0.315	0.280	108,700
2023-01-18	0.315	0.320	0.315	0.320	0.285	177,000
2023-01-16	0.315	0.320	0.315	0.315	0.280	13,000
2023-01-13	0.320	0.320	0.320	0.320	0.285	77,100
2023-01-12	0.320	0.330	0.310	0.330	0.294	252,500
2023-01-11	0.315	0.320	0.310	0.320	0.285	67,500
2023-01-10	0.315	0.315	0.310	0.310	0.276	101,000
2023-01-09	0.310	0.310	0.305	0.310	0.276	141,600
2023-01-06	0.310	0.310	0.310	0.310	0.276	50,000
2023-01-05	0.315	0.315	0.305	0.310	0.276	180,100
2023-01-04	0.310	0.315	0.305	0.305	0.271	78,000
2023-01-03	0.320	0.320	0.310	0.310	0.276	86,600
2022-12-30	0.320	0.320	0.315	0.315	0.280	45,000
2022-12-29	0.310	0.320	0.310	0.310	0.276	150,000
2022-12-28	0.315	0.320	0.315	0.320	0.285	44,300

← NewerPage 15 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.