Tek Seng Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.285	0.285	0.275	0.280	0.253	632,600
2024-09-23	0.285	0.290	0.285	0.290	0.262	120,700
2024-09-20	0.290	0.290	0.290	0.290	0.262	11,600
2024-09-19	0.285	0.285	0.285	0.285	0.258	28,400
2024-09-18	0.285	0.285	0.285	0.285	0.258	15,600
2024-09-17	0.285	0.285	0.280	0.285	0.258	212,600
2024-09-13	0.290	0.290	0.280	0.280	0.253	184,000
2024-09-12	0.285	0.285	0.285	0.285	0.258	10,000
2024-09-11	0.285	0.290	0.285	0.285	0.258	14,300
2024-09-10	0.285	0.285	0.285	0.285	0.258	82,000
2024-09-09	0.290	0.290	0.285	0.290	0.262	35,100
2024-09-06	0.290	0.290	0.290	0.290	0.262	22,800
2024-09-05	0.290	0.290	0.285	0.290	0.262	68,000
2024-09-04	0.290	0.295	0.290	0.295	0.267	169,000
2024-09-03	0.295	0.295	0.295	0.295	0.267	65,000
2024-09-02	0.290	0.300	0.290	0.300	0.271	197,100
2024-08-30	0.290	0.290	0.280	0.290	0.262	244,900
2024-08-29	0.295	0.295	0.285	0.290	0.262	141,100
2024-08-28	0.290	0.295	0.290	0.295	0.267	90,900
2024-08-27	0.290	0.295	0.290	0.295	0.267	4,400
2024-08-26	0.290	0.290	0.290	0.290	0.262	515,200
2024-08-23	0.295	0.295	0.290	0.290	0.262	143,400
2024-08-22	0.295	0.295	0.290	0.290	0.262	82,000
2024-08-21	0.290	0.300	0.290	0.300	0.271	163,700
2024-08-20	0.295	0.295	0.295	0.295	0.267	54,000
2024-08-19	0.295	0.300	0.295	0.300	0.271	215,300
2024-08-16	0.300	0.300	0.290	0.300	0.271	3,000
2024-08-15	0.290	0.295	0.290	0.295	0.267	70,000
2024-08-14	0.295	0.300	0.295	0.300	0.271	38,000
2024-08-13	0.295	0.295	0.295	0.295	0.267	156,100
2024-08-12	0.300	0.300	0.295	0.295	0.267	70,000
2024-08-09	0.290	0.295	0.290	0.295	0.267	81,000
2024-08-08	0.290	0.290	0.285	0.290	0.262	328,900
2024-08-07	0.285	0.295	0.285	0.295	0.267	219,900
2024-08-06	0.280	0.290	0.280	0.290	0.262	401,000
2024-08-05	0.300	0.300	0.285	0.285	0.258	969,400
2024-08-02	0.300	0.300	0.295	0.300	0.271	469,300
2024-08-01	0.305	0.305	0.305	0.305	0.276	40,000
2024-07-31	0.300	0.300	0.300	0.300	0.271	100,000
2024-07-30	0.305	0.305	0.300	0.305	0.276	76,200
2024-07-29	0.305	0.305	0.300	0.305	0.276	57,000
2024-07-26	0.305	0.305	0.300	0.305	0.276	164,000
2024-07-25	0.305	0.305	0.300	0.305	0.276	360,500
2024-07-24	0.305	0.310	0.305	0.310	0.280	43,000
2024-07-23	0.310	0.310	0.310	0.310	0.280	80,000
2024-07-22	0.305	0.305	0.305	0.305	0.276	174,200
2024-07-19	0.310	0.310	0.305	0.310	0.280	394,500
2024-07-18	0.310	0.310	0.305	0.305	0.276	21,000
2024-07-17	0.305	0.310	0.305	0.310	0.280	213,300
2024-07-16	0.300	0.305	0.300	0.305	0.276	301,500
2024-07-15	0.305	0.305	0.305	0.305	0.276	271,200
2024-07-12	0.305	0.305	0.305	0.305	0.276	157,000
2024-07-11	0.310	0.310	0.305	0.310	0.280	351,100
2024-07-10	0.310	0.310	0.305	0.310	0.280	27,000
2024-07-09	0.310	0.315	0.310	0.310	0.280	189,000
2024-07-05	0.315	0.315	0.305	0.305	0.276	130,200
2024-07-04	0.315	0.315	0.305	0.310	0.280	428,200
2024-07-03	0.305	0.310	0.305	0.310	0.280	105,000
2024-07-02	0.305	0.305	0.305	0.305	0.276	74,000
2024-07-01	0.300	0.310	0.300	0.300	0.271	237,900

← NewerPage 9 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.