Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.325	0.340	0.320	0.340	0.303	182,200
2022-09-22	0.325	0.345	0.320	0.345	0.307	166,100
2022-09-21	0.340	0.340	0.325	0.330	0.294	505,200
2022-09-20	0.350	0.350	0.335	0.340	0.303	273,000
2022-09-19	0.350	0.350	0.345	0.350	0.312	108,700
2022-09-15	0.345	0.350	0.345	0.345	0.307	106,300
2022-09-14	0.345	0.345	0.345	0.345	0.307	63,000
2022-09-13	0.350	0.350	0.350	0.350	0.312	41,500
2022-09-12	0.345	0.350	0.345	0.350	0.312	106,200
2022-09-09	0.350	0.350	0.350	0.350	0.312	62,800
2022-09-08	0.350	0.350	0.350	0.350	0.312	186,000
2022-09-07	0.355	0.355	0.350	0.350	0.312	124,900
2022-09-06	0.355	0.355	0.355	0.355	0.316	77,000
2022-09-05	0.355	0.355	0.350	0.355	0.316	100,500
2022-09-02	0.355	0.360	0.350	0.355	0.316	221,300
2022-09-01	0.365	0.365	0.360	0.360	0.320	148,500
2022-08-30	0.360	0.365	0.360	0.365	0.325	63,000
2022-08-29	0.360	0.365	0.360	0.365	0.325	184,800
2022-08-26	0.370	0.370	0.360	0.360	0.320	330,900
2022-08-25	0.370	0.375	0.370	0.375	0.334	71,000
2022-08-24	0.365	0.375	0.365	0.370	0.329	51,000
2022-08-23	0.375	0.375	0.365	0.370	0.329	287,700
2022-08-22	0.380	0.380	0.375	0.375	0.334	98,000
2022-08-19	0.375	0.385	0.375	0.385	0.343	43,800
2022-08-18	0.375	0.380	0.375	0.375	0.334	70,000
2022-08-17	0.375	0.380	0.370	0.380	0.338	76,700
2022-08-16	0.380	0.380	0.380	0.380	0.338	100,000
2022-08-15	0.385	0.385	0.380	0.385	0.343	112,300
2022-08-12	0.375	0.380	0.375	0.380	0.338	47,000
2022-08-11	0.370	0.370	0.370	0.370	0.329	8,000
2022-08-10	0.370	0.370	0.370	0.370	0.329	29,300
2022-08-09	0.375	0.375	0.370	0.370	0.329	130,000
2022-08-08	0.370	0.370	0.370	0.370	0.329	33,000
2022-08-05	0.385	0.390	0.375	0.375	0.334	90,000
2022-08-04	0.385	0.385	0.380	0.380	0.338	70,000
2022-08-03	0.375	0.380	0.375	0.380	0.338	113,600
2022-08-02	0.380	0.385	0.375	0.375	0.334	95,000
2022-08-01	0.380	0.385	0.380	0.380	0.338	80,100
2022-07-29	0.375	0.385	0.370	0.380	0.338	320,500
2022-07-28	0.370	0.380	0.370	0.375	0.334	125,200
2022-07-27	0.360	0.370	0.360	0.370	0.329	42,000
2022-07-26	0.365	0.365	0.365	0.365	0.325	20,000
2022-07-25	0.370	0.370	0.360	0.365	0.325	321,900
2022-07-22	0.375	0.375	0.375	0.375	0.334	117,000
2022-07-21	0.365	0.375	0.365	0.375	0.334	164,800
2022-07-20	0.370	0.375	0.370	0.375	0.334	50,000
2022-07-19	0.365	0.370	0.365	0.370	0.329	109,000
2022-07-18	0.365	0.375	0.365	0.365	0.325	227,600
2022-07-15	0.375	0.375	0.370	0.375	0.334	67,100
2022-07-14	0.375	0.375	0.370	0.370	0.329	188,000
2022-07-13	0.385	0.385	0.365	0.380	0.338	284,200
2022-07-12	0.380	0.385	0.370	0.380	0.338	271,700
2022-07-08	0.380	0.385	0.375	0.385	0.343	49,000
2022-07-07	0.370	0.380	0.370	0.375	0.334	397,100
2022-07-06	0.375	0.375	0.370	0.375	0.334	165,600
2022-07-05	0.375	0.390	0.375	0.385	0.343	47,400
2022-07-04	0.390	0.390	0.370	0.380	0.338	351,200
2022-07-01	0.390	0.395	0.385	0.390	0.347	45,100
2022-06-30	0.390	0.395	0.380	0.390	0.347	183,200
2022-06-29	0.385	0.405	0.380	0.385	0.343	828,700

← NewerPage 17 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.