Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.840	1.840	1.810	1.830	0.813	1,314,400
2024-05-09	1.830	1.870	1.800	1.840	0.817	3,280,200
2024-05-08	1.790	1.850	1.770	1.840	0.817	3,888,600
2024-05-07	1.770	1.810	1.770	1.780	0.790	1,261,000
2024-05-06	1.740	1.770	1.720	1.760	0.781	974,800
2024-05-03	1.720	1.760	1.720	1.740	0.773	676,400
2024-05-02	1.770	1.780	1.710	1.730	0.768	1,368,600
2024-04-30	1.790	1.790	1.760	1.770	0.786	847,400
2024-04-29	1.820	1.820	1.760	1.780	0.790	1,389,000
2024-04-26	1.730	1.830	1.730	1.820	0.808	2,204,200
2024-04-25	1.770	1.780	1.730	1.730	0.768	1,060,000
2024-04-24	1.780	1.790	1.750	1.760	0.781	974,800
2024-04-23	1.690	1.780	1.690	1.780	0.790	1,904,000
2024-04-22	1.640	1.700	1.640	1.680	0.746	2,559,200
2024-04-19	1.710	1.710	1.600	1.620	0.719	5,703,600
2024-04-18	1.730	1.740	1.710	1.710	0.759	1,202,200
2024-04-17	1.690	1.750	1.690	1.740	0.773	2,243,600
2024-04-16	1.810	1.820	1.680	1.710	0.759	5,653,400
2024-04-15	1.890	1.900	1.790	1.820	0.808	6,123,600
2024-04-12	1.880	1.920	1.870	1.910	0.848	1,451,400
2024-04-09	1.900	1.900	1.880	1.890	0.839	1,335,400
2024-04-08	1.920	1.940	1.900	1.900	0.844	2,377,800
2024-04-05	1.910	1.940	1.900	1.910	0.848	1,383,800
2024-04-04	1.920	1.920	1.890	1.920	0.853	1,257,200
2024-04-03	1.930	1.970	1.900	1.910	0.848	2,461,800
2024-04-02	1.920	1.940	1.910	1.930	0.857	2,160,200
2024-04-01	1.860	1.920	1.850	1.910	0.848	2,665,200
2024-03-29	1.870	1.880	1.860	1.860	0.826	956,800
2024-03-27	1.880	1.890	1.870	1.890	0.839	1,365,000
2024-03-26	1.900	1.930	1.860	1.890	0.827	1,794,185
2024-03-25	1.910	1.930	1.870	1.910	0.836	2,328,848
2024-03-22	1.960	1.960	1.880	1.900	0.831	4,352,001
2024-03-21	1.990	2.000	1.950	1.980	0.866	1,982,150
2024-03-20	2.020	2.060	1.980	2.000	0.875	4,728,944
2024-03-19	1.900	2.020	1.880	2.010	0.879	5,349,063
2024-03-18	1.920	1.920	1.870	1.900	0.831	1,842,699
2024-03-15	1.860	1.930	1.860	1.910	0.836	2,228,776
2024-03-14	1.910	1.920	1.860	1.870	0.818	1,512,239
2024-03-13	1.840	1.900	1.830	1.900	0.831	3,003,165
2024-03-12	1.880	1.880	1.840	1.840	0.805	1,737,755
2024-03-11	1.840	1.910	1.830	1.870	0.818	5,132,275
2024-03-08	1.980	1.980	1.830	1.850	0.809	9,830,163
2024-03-07	1.980	2.030	1.950	1.960	0.857	4,098,878
2024-03-06	2.000	2.020	1.980	1.990	0.871	2,214,567
2024-03-05	2.030	2.030	1.990	2.010	0.879	2,140,884
2024-03-04	2.090	2.090	2.020	2.020	0.884	3,040,311
2024-03-01	2.000	2.090	2.000	2.080	0.910	3,923,093
2024-02-29	2.030	2.060	1.950	2.000	0.875	7,080,120
2024-02-28	2.260	2.260	1.970	2.030	0.888	19,626,021
2024-02-27	2.300	2.310	2.220	2.260	0.989	2,910,603
2024-02-26	2.280	2.350	2.270	2.290	1.002	10,077,398
2024-02-23	2.200	2.270	2.190	2.260	0.989	5,735,344
2024-02-22	2.230	2.270	2.200	2.210	0.967	6,594,174
2024-02-21	2.460	2.500	2.180	2.200	0.962	33,932,409
2024-02-20	2.200	2.310	2.190	2.300	1.006	5,786,699
2024-02-19	2.180	2.200	2.150	2.180	0.954	1,585,720
2024-02-16	2.150	2.170	2.110	2.170	0.949	2,484,741
2024-02-15	2.120	2.160	2.100	2.160	0.932	1,851,630
2024-02-14	2.130	2.160	2.100	2.130	0.919	2,261,863
2024-02-13	2.050	2.130	2.050	2.130	0.919	3,330,377

← NewerPage 11 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.