Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	0.405	0.410	0.405	0.410	0.356	81,000
2021-12-28	0.395	0.405	0.395	0.405	0.351	51,900
2021-12-27	0.390	0.400	0.390	0.395	0.343	28,300
2021-12-24	0.400	0.400	0.390	0.390	0.338	55,000
2021-12-23	0.400	0.400	0.395	0.400	0.347	170,600
2021-12-22	0.380	0.400	0.380	0.400	0.347	47,200
2021-12-21	0.395	0.395	0.395	0.395	0.343	10,000
2021-12-20	0.405	0.405	0.390	0.390	0.338	133,600
2021-12-17	0.385	0.400	0.380	0.400	0.347	249,800
2021-12-16	0.380	0.390	0.380	0.390	0.338	165,700
2021-12-15	0.380	0.380	0.380	0.380	0.330	77,000
2021-12-14	0.380	0.380	0.380	0.380	0.330	349,200
2021-12-13	0.380	0.385	0.375	0.375	0.325	66,400
2021-12-10	0.375	0.385	0.375	0.380	0.330	276,700
2021-12-09	0.385	0.385	0.380	0.380	0.330	411,000
2021-12-08	0.395	0.395	0.385	0.385	0.334	584,500
2021-12-07	0.405	0.405	0.385	0.390	0.338	234,800
2021-12-06	0.395	0.400	0.385	0.385	0.334	216,200
2021-12-02	0.410	0.410	0.400	0.405	0.342	522,600
2021-12-01	0.410	0.415	0.400	0.410	0.347	579,300
2021-11-30	0.420	0.425	0.415	0.415	0.351	214,500
2021-11-29	0.425	0.435	0.410	0.420	0.355	1,085,300
2021-11-26	0.425	0.445	0.420	0.430	0.363	1,883,800
2021-11-25	0.415	0.435	0.415	0.420	0.355	511,400
2021-11-24	0.415	0.440	0.410	0.410	0.347	1,231,200
2021-11-23	0.410	0.420	0.405	0.415	0.351	296,100
2021-11-22	0.405	0.415	0.400	0.405	0.342	333,800
2021-11-19	0.410	0.410	0.395	0.400	0.338	1,099,500
2021-11-18	0.425	0.425	0.410	0.410	0.347	866,500
2021-11-17	0.430	0.435	0.410	0.420	0.355	936,600
2021-11-16	0.440	0.440	0.430	0.430	0.363	322,700
2021-11-15	0.440	0.445	0.430	0.445	0.376	132,900
2021-11-12	0.435	0.440	0.430	0.430	0.363	126,900
2021-11-11	0.440	0.440	0.430	0.435	0.368	146,300
2021-11-10	0.435	0.440	0.435	0.440	0.372	154,500
2021-11-09	0.430	0.440	0.430	0.430	0.363	249,300
2021-11-08	0.430	0.445	0.430	0.440	0.372	97,000
2021-11-05	0.460	0.465	0.430	0.435	0.368	610,000
2021-11-03	0.455	0.460	0.450	0.455	0.385	169,000
2021-11-02	0.450	0.455	0.445	0.455	0.385	96,900
2021-11-01	0.455	0.455	0.450	0.450	0.380	150,700
2021-10-29	0.445	0.455	0.445	0.455	0.385	193,200
2021-10-28	0.450	0.460	0.445	0.450	0.380	196,200
2021-10-27	0.455	0.460	0.450	0.460	0.389	96,100
2021-10-26	0.450	0.470	0.450	0.465	0.393	330,500
2021-10-25	0.460	0.460	0.450	0.455	0.385	69,000
2021-10-22	0.450	0.460	0.450	0.450	0.380	233,000
2021-10-21	0.465	0.465	0.455	0.460	0.389	254,900
2021-10-20	0.475	0.475	0.465	0.465	0.393	259,600

← NewerPage 20 of 20 · 1,189 trading days

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.