Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	0.325	0.330	0.310	0.310	0.276	219,100
2022-12-23	0.325	0.325	0.325	0.325	0.289	20,000
2022-12-22	0.315	0.315	0.315	0.315	0.280	10,000
2022-12-21	0.320	0.320	0.320	0.320	0.285	46,700
2022-12-20	0.315	0.320	0.310	0.310	0.276	52,900
2022-12-19	0.315	0.320	0.315	0.320	0.285	97,000
2022-12-16	0.320	0.320	0.315	0.315	0.280	135,100
2022-12-15	0.325	0.325	0.320	0.320	0.285	17,500
2022-12-14	0.330	0.330	0.330	0.330	0.294	21,500
2022-12-13	0.325	0.335	0.325	0.335	0.298	96,900
2022-12-12	0.330	0.330	0.320	0.325	0.289	88,300
2022-12-09	0.320	0.330	0.320	0.330	0.294	53,000
2022-12-08	0.320	0.320	0.320	0.320	0.285	55,000
2022-12-07	0.325	0.325	0.320	0.320	0.285	178,300
2022-12-06	0.335	0.335	0.325	0.325	0.289	174,800
2022-12-05	0.325	0.335	0.320	0.335	0.298	372,700
2022-12-02	0.320	0.330	0.320	0.325	0.289	266,600
2022-12-01	0.315	0.315	0.315	0.315	0.280	97,000
2022-11-30	0.310	0.315	0.310	0.315	0.280	252,100
2022-11-29	0.305	0.315	0.305	0.310	0.276	73,000
2022-11-25	0.325	0.325	0.305	0.305	0.271	237,100
2022-11-24	0.310	0.330	0.305	0.330	0.294	74,000
2022-11-23	0.315	0.325	0.315	0.325	0.289	87,800
2022-11-22	0.325	0.325	0.315	0.315	0.280	25,000
2022-11-21	0.320	0.340	0.310	0.325	0.289	57,400
2022-11-17	0.340	0.340	0.310	0.340	0.303	164,000
2022-11-16	0.340	0.345	0.340	0.345	0.307	293,200
2022-11-15	0.315	0.335	0.315	0.335	0.298	301,100
2022-11-11	0.310	0.320	0.310	0.315	0.280	50,300
2022-11-10	0.310	0.310	0.305	0.305	0.271	173,100
2022-11-09	0.310	0.310	0.310	0.310	0.276	107,600
2022-11-08	0.305	0.310	0.305	0.310	0.276	30,000
2022-11-07	0.310	0.310	0.305	0.310	0.276	122,400
2022-11-04	0.300	0.310	0.300	0.300	0.267	65,600
2022-11-03	0.310	0.310	0.300	0.300	0.267	28,600
2022-11-02	0.300	0.310	0.300	0.310	0.276	56,000
2022-11-01	0.300	0.300	0.300	0.300	0.267	65,500
2022-10-31	0.300	0.300	0.300	0.300	0.267	25,900
2022-10-28	0.310	0.310	0.300	0.300	0.267	116,100
2022-10-27	0.300	0.310	0.300	0.310	0.276	15,000
2022-10-26	0.310	0.310	0.305	0.305	0.271	65,000
2022-10-25	0.305	0.310	0.300	0.310	0.276	24,400
2022-10-21	0.300	0.310	0.300	0.310	0.276	35,000
2022-10-20	0.305	0.305	0.300	0.300	0.267	15,900
2022-10-19	0.300	0.305	0.300	0.305	0.271	11,000
2022-10-18	0.300	0.305	0.300	0.300	0.267	88,200
2022-10-17	0.300	0.310	0.295	0.310	0.276	72,600
2022-10-14	0.300	0.305	0.300	0.300	0.267	72,200
2022-10-12	0.300	0.300	0.300	0.300	0.267	41,300
2022-10-11	0.300	0.305	0.300	0.300	0.267	28,900
2022-10-07	0.310	0.310	0.310	0.310	0.276	24,500
2022-10-06	0.310	0.325	0.310	0.310	0.276	8,100
2022-10-05	0.320	0.320	0.320	0.320	0.285	20,000
2022-10-04	0.305	0.320	0.300	0.315	0.280	136,500
2022-10-03	0.305	0.305	0.300	0.305	0.271	176,900
2022-09-30	0.315	0.315	0.305	0.305	0.271	148,000
2022-09-29	0.315	0.315	0.310	0.310	0.276	50,000
2022-09-28	0.330	0.330	0.310	0.325	0.289	318,700
2022-09-27	0.330	0.330	0.320	0.330	0.294	32,500
2022-09-26	0.320	0.330	0.320	0.330	0.294	15,000

← NewerPage 16 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.