Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.385	0.405	0.380	0.385	0.343	828,700
2022-06-28	0.375	0.385	0.375	0.380	0.338	166,000
2022-06-27	0.375	0.380	0.375	0.375	0.334	51,500
2022-06-24	0.375	0.385	0.375	0.375	0.334	56,300
2022-06-23	0.380	0.380	0.375	0.375	0.334	61,600
2022-06-22	0.380	0.390	0.375	0.375	0.334	288,700
2022-06-21	0.370	0.385	0.370	0.380	0.338	504,300
2022-06-20	0.380	0.385	0.375	0.375	0.334	613,900
2022-06-17	0.380	0.385	0.380	0.385	0.343	473,700
2022-06-16	0.395	0.410	0.380	0.385	0.343	936,400
2022-06-15	0.420	0.420	0.385	0.395	0.352	1,682,000
2022-06-14	0.395	0.415	0.395	0.415	0.369	1,365,000
2022-06-13	0.425	0.425	0.390	0.405	0.360	1,236,100
2022-06-10	0.440	0.440	0.415	0.430	0.383	2,540,000
2022-06-09	0.420	0.450	0.415	0.445	0.396	5,923,900
2022-06-08	0.415	0.415	0.410	0.415	0.369	483,600
2022-06-07	0.405	0.440	0.400	0.415	0.369	1,642,800
2022-06-03	0.390	0.390	0.390	0.390	0.347	3,100
2022-06-02	0.390	0.395	0.385	0.395	0.352	148,700
2022-06-01	0.390	0.390	0.390	0.390	0.347	44,600
2022-05-31	0.390	0.390	0.390	0.390	0.347	15,000
2022-05-30	0.390	0.395	0.385	0.395	0.352	180,000
2022-05-27	0.390	0.390	0.390	0.390	0.347	27,000
2022-05-26	0.390	0.390	0.390	0.390	0.347	135,000
2022-05-25	0.390	0.400	0.390	0.390	0.347	19,000
2022-05-24	0.395	0.395	0.395	0.395	0.352	10,000
2022-05-23	0.390	0.395	0.390	0.395	0.352	21,800
2022-05-19	0.395	0.395	0.395	0.395	0.352	130,000
2022-05-18	0.390	0.390	0.385	0.390	0.347	108,100
2022-05-17	0.390	0.390	0.390	0.390	0.347	42,700
2022-05-13	0.385	0.390	0.385	0.390	0.347	40,000
2022-05-12	0.395	0.395	0.385	0.385	0.343	28,000
2022-05-11	0.395	0.395	0.390	0.395	0.352	21,000
2022-05-10	0.390	0.395	0.385	0.395	0.352	49,000
2022-05-09	0.390	0.395	0.390	0.390	0.347	51,500
2022-05-06	0.400	0.400	0.390	0.395	0.352	87,500
2022-05-05	0.400	0.405	0.400	0.405	0.360	67,800
2022-04-29	0.405	0.405	0.400	0.400	0.356	50,000
2022-04-28	0.405	0.405	0.400	0.400	0.356	119,000
2022-04-27	0.405	0.405	0.405	0.405	0.360	10,000
2022-04-26	0.405	0.410	0.405	0.405	0.360	82,500
2022-04-25	0.405	0.415	0.405	0.410	0.365	95,900
2022-04-22	0.410	0.415	0.400	0.415	0.369	76,900
2022-04-21	0.400	0.410	0.400	0.410	0.365	92,500
2022-04-20	0.405	0.410	0.400	0.410	0.365	47,900
2022-04-18	0.400	0.405	0.400	0.405	0.360	85,900
2022-04-15	0.400	0.400	0.400	0.400	0.356	40,100
2022-04-14	0.405	0.410	0.405	0.405	0.360	167,400
2022-04-13	0.400	0.410	0.400	0.410	0.365	94,700
2022-04-12	0.400	0.410	0.400	0.410	0.365	159,800
2022-04-11	0.410	0.410	0.405	0.410	0.365	73,300
2022-04-08	0.410	0.425	0.405	0.415	0.369	134,900
2022-04-07	0.420	0.420	0.415	0.415	0.369	99,500
2022-04-06	0.410	0.415	0.405	0.415	0.369	55,200
2022-04-05	0.400	0.410	0.395	0.410	0.365	195,000
2022-04-04	0.400	0.400	0.395	0.400	0.356	136,500
2022-04-01	0.395	0.410	0.395	0.400	0.356	19,000
2022-03-31	0.390	0.395	0.390	0.395	0.352	130,600
2022-03-30	0.395	0.395	0.395	0.395	0.352	21,000
2022-03-29	0.390	0.395	0.390	0.395	0.352	75,000

← NewerPage 18 of 20 · 1,189 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.