Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.395	0.400	0.395	0.400	0.356	114,000
2022-03-25	0.400	0.400	0.395	0.395	0.352	48,500
2022-03-24	0.390	0.400	0.390	0.400	0.356	81,900
2022-03-23	0.395	0.395	0.390	0.390	0.347	69,000
2022-03-22	0.390	0.400	0.390	0.400	0.356	111,000
2022-03-21	0.390	0.390	0.390	0.390	0.347	4,000
2022-03-18	0.395	0.400	0.385	0.385	0.343	260,700
2022-03-17	0.395	0.395	0.395	0.395	0.352	29,900
2022-03-16	0.390	0.395	0.390	0.395	0.352	45,000
2022-03-15	0.400	0.400	0.390	0.395	0.352	170,000
2022-03-14	0.395	0.400	0.395	0.400	0.356	108,900
2022-03-11	0.390	0.400	0.390	0.400	0.356	81,700
2022-03-10	0.395	0.405	0.395	0.400	0.347	170,500
2022-03-09	0.390	0.400	0.390	0.395	0.343	210,600
2022-03-08	0.395	0.400	0.395	0.395	0.343	140,400
2022-03-07	0.405	0.405	0.395	0.400	0.347	256,400
2022-03-04	0.405	0.410	0.405	0.405	0.351	95,800
2022-03-03	0.410	0.420	0.410	0.410	0.356	102,800
2022-03-02	0.410	0.420	0.410	0.410	0.356	84,900
2022-03-01	0.405	0.420	0.405	0.410	0.356	53,800
2022-02-28	0.415	0.415	0.410	0.415	0.360	152,700
2022-02-25	0.410	0.415	0.405	0.415	0.360	129,400
2022-02-24	0.420	0.420	0.400	0.405	0.351	365,800
2022-02-23	0.415	0.425	0.410	0.420	0.364	70,000
2022-02-22	0.410	0.420	0.410	0.420	0.364	76,000
2022-02-21	0.415	0.415	0.410	0.410	0.356	21,000
2022-02-18	0.420	0.430	0.420	0.420	0.364	217,200
2022-02-17	0.430	0.430	0.410	0.410	0.356	81,200
2022-02-16	0.410	0.410	0.410	0.410	0.356	3,000
2022-02-15	0.415	0.430	0.410	0.420	0.364	104,000
2022-02-14	0.405	0.420	0.405	0.420	0.364	59,600
2022-02-11	0.420	0.430	0.420	0.420	0.364	118,500
2022-02-10	0.435	0.435	0.420	0.420	0.364	49,100
2022-02-09	0.435	0.435	0.410	0.410	0.356	38,400
2022-02-08	0.420	0.435	0.420	0.420	0.364	39,000
2022-02-07	0.420	0.425	0.420	0.420	0.364	59,200
2022-02-04	0.420	0.440	0.420	0.425	0.369	43,000
2022-02-03	0.415	0.415	0.410	0.410	0.356	7,000
2022-01-31	0.420	0.420	0.420	0.420	0.364	5,000
2022-01-28	0.410	0.420	0.410	0.420	0.364	68,300
2022-01-27	0.405	0.405	0.405	0.405	0.351	77,400
2022-01-26	0.400	0.405	0.400	0.405	0.351	44,900
2022-01-25	0.405	0.420	0.405	0.405	0.351	57,400
2022-01-24	0.395	0.405	0.395	0.405	0.351	39,600
2022-01-21	0.400	0.405	0.395	0.395	0.343	141,000
2022-01-20	0.395	0.420	0.395	0.410	0.356	116,500
2022-01-19	0.400	0.405	0.400	0.400	0.347	56,100
2022-01-17	0.410	0.410	0.400	0.410	0.356	145,000
2022-01-14	0.425	0.425	0.410	0.410	0.356	187,900
2022-01-13	0.440	0.440	0.425	0.425	0.369	75,900
2022-01-12	0.430	0.430	0.425	0.430	0.373	64,500
2022-01-11	0.435	0.445	0.430	0.430	0.373	347,000
2022-01-10	0.425	0.435	0.425	0.435	0.377	27,100
2022-01-07	0.435	0.435	0.425	0.425	0.369	99,300
2022-01-06	0.430	0.430	0.420	0.430	0.373	135,000
2022-01-05	0.420	0.420	0.415	0.420	0.364	113,300
2022-01-04	0.420	0.435	0.410	0.435	0.377	503,600
2022-01-03	0.410	0.415	0.410	0.410	0.356	65,000
2021-12-31	0.410	0.410	0.400	0.410	0.356	111,000
2021-12-30	0.400	0.415	0.400	0.415	0.360	81,300

← NewerPage 19 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.