Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.880	1.920	1.840	1.880	0.847	1,460,000
2024-08-07	1.830	1.890	1.820	1.890	0.851	1,720,400
2024-08-06	1.730	1.840	1.730	1.830	0.824	2,588,200
2024-08-05	1.860	1.860	1.720	1.730	0.779	4,495,600
2024-08-02	1.940	1.940	1.880	1.890	0.851	1,472,600
2024-08-01	1.920	1.950	1.910	1.950	0.878	651,400
2024-07-31	1.920	1.930	1.900	1.920	0.865	683,200
2024-07-30	1.940	1.950	1.920	1.930	0.869	913,600
2024-07-29	1.950	1.960	1.910	1.940	0.874	1,075,600
2024-07-26	1.910	1.940	1.890	1.920	0.865	914,000
2024-07-25	1.920	1.940	1.900	1.910	0.860	1,081,200
2024-07-24	1.970	1.970	1.940	1.940	0.874	511,400
2024-07-23	1.970	1.980	1.960	1.980	0.892	1,295,800
2024-07-22	1.960	1.960	1.870	1.950	0.878	2,822,600
2024-07-19	1.980	2.000	1.940	1.950	0.878	2,154,000
2024-07-18	1.900	2.000	1.900	1.980	0.892	5,721,200
2024-07-17	1.870	1.920	1.860	1.900	0.856	3,110,600
2024-07-16	1.870	1.890	1.840	1.870	0.842	2,394,200
2024-07-15	1.810	1.900	1.810	1.870	0.842	6,190,600
2024-07-12	1.740	1.800	1.740	1.800	0.811	3,869,200
2024-07-11	1.740	1.760	1.730	1.730	0.779	738,200
2024-07-10	1.740	1.750	1.720	1.740	0.784	671,600
2024-07-09	1.740	1.740	1.720	1.730	0.779	561,200
2024-07-05	1.740	1.750	1.730	1.740	0.784	488,600
2024-07-04	1.760	1.770	1.740	1.750	0.788	1,127,200
2024-07-03	1.760	1.770	1.730	1.770	0.797	788,800
2024-07-02	1.770	1.770	1.730	1.750	0.788	1,118,800
2024-07-01	1.710	1.780	1.710	1.760	0.793	1,791,200
2024-06-28	1.710	1.720	1.700	1.710	0.770	661,600
2024-06-27	1.720	1.720	1.680	1.680	0.757	345,200
2024-06-26	1.680	1.740	1.680	1.720	0.775	845,200
2024-06-25	1.720	1.730	1.670	1.680	0.757	1,108,000
2024-06-24	1.680	1.720	1.660	1.720	0.775	1,431,400
2024-06-21	1.670	1.690	1.660	1.680	0.757	823,400
2024-06-20	1.680	1.690	1.660	1.680	0.757	1,421,200
2024-06-19	1.690	1.700	1.670	1.680	0.757	841,800
2024-06-18	1.700	1.720	1.660	1.700	0.766	2,630,000
2024-06-14	1.730	1.740	1.720	1.720	0.775	1,152,000
2024-06-13	1.720	1.750	1.690	1.740	0.784	870,800
2024-06-12	1.730	1.750	1.710	1.720	0.775	1,625,400
2024-06-11	1.780	1.780	1.720	1.740	0.784	1,734,400
2024-06-10	1.790	1.790	1.760	1.770	0.797	941,000
2024-06-07	1.770	1.790	1.760	1.790	0.806	1,219,800
2024-06-06	1.740	1.770	1.730	1.750	0.788	1,096,000
2024-06-05	1.680	1.740	1.680	1.740	0.784	1,472,000
2024-06-04	1.660	1.700	1.660	1.690	0.761	854,600
2024-05-31	1.680	1.680	1.650	1.660	0.748	2,486,800
2024-05-30	1.720	1.720	1.680	1.680	0.757	1,333,800
2024-05-29	1.730	1.750	1.710	1.730	0.779	1,006,200
2024-05-28	1.770	1.780	1.730	1.770	0.786	2,339,800
2024-05-27	1.790	1.790	1.760	1.770	0.786	1,257,800
2024-05-24	1.780	1.800	1.750	1.790	0.795	2,834,200
2024-05-23	1.790	1.800	1.770	1.800	0.799	1,423,200
2024-05-21	1.790	1.810	1.770	1.800	0.799	1,348,800
2024-05-20	1.790	1.820	1.780	1.790	0.795	4,965,600
2024-05-17	1.800	1.820	1.770	1.780	0.790	4,115,200
2024-05-16	1.820	1.840	1.800	1.810	0.804	1,903,400
2024-05-15	1.900	1.910	1.780	1.820	0.808	8,340,800
2024-05-14	1.900	1.910	1.820	1.840	0.817	2,916,200
2024-05-13	1.840	1.900	1.830	1.890	0.839	2,540,600

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0100 MYR
2026-03-03	0.0100 MYR
2025-09-09	0.0150 MYR
2025-06-10	0.0150 MYR
2025-03-10	0.0200 MYR
2024-11-27	0.0400 MYR
2024-09-13	0.0300 MYR
2024-05-29	0.0250 MYR
2024-02-16	0.0300 MYR
2023-11-15	0.0300 MYR
2023-06-07	0.0200 MYR
2020-02-27	0.0100 MYR
2019-12-06	0.0200 MYR
2019-06-17	0.0300 MYR
2019-04-11	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.