Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.000	2.050	2.000	2.050	0.884	2,292,717
2024-02-08	2.000	2.010	1.930	2.010	0.867	3,634,651
2024-02-07	1.970	2.000	1.960	1.990	0.859	3,453,995
2024-02-06	1.950	1.970	1.930	1.950	0.841	3,792,777
2024-02-05	1.850	1.940	1.830	1.930	0.833	4,579,547
2024-02-02	1.850	1.850	1.770	1.840	0.794	3,878,233
2024-01-31	1.840	1.860	1.820	1.850	0.798	1,624,490
2024-01-30	1.900	1.900	1.840	1.850	0.798	2,354,424
2024-01-29	1.900	1.930	1.880	1.900	0.820	1,961,851
2024-01-26	1.900	1.910	1.890	1.900	0.820	1,003,152
2024-01-24	1.880	1.930	1.880	1.900	0.820	2,183,917
2024-01-23	1.880	1.920	1.870	1.890	0.815	2,918,317
2024-01-22	1.850	1.880	1.830	1.880	0.811	2,628,048
2024-01-19	1.860	1.930	1.840	1.840	0.794	4,449,839
2024-01-18	1.840	1.890	1.820	1.860	0.802	2,550,508
2024-01-17	1.800	1.860	1.790	1.840	0.794	2,862,090
2024-01-16	1.890	1.920	1.750	1.800	0.777	9,080,133
2024-01-15	1.830	1.900	1.830	1.880	0.811	2,580,550
2024-01-12	1.850	1.860	1.800	1.820	0.785	2,547,666
2024-01-11	1.900	1.900	1.860	1.880	0.811	1,192,334
2024-01-10	1.820	1.900	1.820	1.890	0.815	6,476,849
2024-01-09	1.740	1.820	1.730	1.810	0.781	5,366,317
2024-01-08	1.690	1.750	1.670	1.730	0.746	2,622,365
2024-01-05	1.740	1.830	1.660	1.680	0.725	11,214,115
2024-01-04	1.660	1.740	1.620	1.740	0.751	7,544,753
2024-01-03	1.600	1.660	1.600	1.650	0.712	3,519,762
2024-01-02	1.600	1.620	1.570	1.600	0.690	1,372,991
2023-12-29	1.630	1.630	1.580	1.600	0.690	1,157,218
2023-12-28	1.640	1.650	1.610	1.630	0.703	1,127,582
2023-12-27	1.570	1.650	1.570	1.630	0.703	3,344,180
2023-12-26	1.570	1.590	1.550	1.570	0.677	1,409,935
2023-12-22	1.570	1.610	1.560	1.600	0.690	1,022,842
2023-12-21	1.580	1.580	1.550	1.570	0.677	2,020,311
2023-12-20	1.600	1.630	1.580	1.600	0.690	2,267,141
2023-12-19	1.600	1.620	1.570	1.600	0.690	1,257,290
2023-12-18	1.560	1.620	1.550	1.600	0.690	2,084,048
2023-12-15	1.580	1.620	1.560	1.570	0.677	915,869
2023-12-14	1.610	1.630	1.580	1.590	0.686	2,264,705
2023-12-13	1.630	1.630	1.590	1.610	0.695	758,149
2023-12-12	1.640	1.650	1.590	1.630	0.703	2,535,487
2023-12-11	1.570	1.640	1.550	1.630	0.703	2,413,899
2023-12-08	1.550	1.580	1.550	1.570	0.677	1,720,502
2023-12-07	1.630	1.630	1.540	1.550	0.669	3,300,944
2023-12-06	1.650	1.660	1.610	1.650	0.712	875,069
2023-12-05	1.650	1.670	1.630	1.640	0.708	677,361
2023-12-04	1.680	1.730	1.640	1.670	0.720	3,353,111
2023-12-01	1.640	1.700	1.620	1.680	0.725	3,846,162
2023-11-30	1.590	1.640	1.590	1.640	0.708	2,058,675
2023-11-29	1.650	1.670	1.570	1.610	0.695	2,616,072
2023-11-28	1.610	1.650	1.610	1.620	0.699	1,882,687
2023-11-27	1.690	1.720	1.590	1.630	0.703	5,092,490
2023-11-24	1.740	1.750	1.650	1.690	0.729	4,731,583
2023-11-23	1.660	1.760	1.640	1.740	0.751	16,884,707
2023-11-22	1.480	1.730	1.440	1.650	0.712	31,992,888
2023-11-21	1.430	1.450	1.430	1.450	0.626	3,839,869
2023-11-20	1.360	1.430	1.350	1.420	0.613	4,983,487
2023-11-17	1.350	1.360	1.340	1.360	0.587	947,534
2023-11-16	1.350	1.370	1.340	1.350	0.582	690,555
2023-11-15	1.350	1.370	1.340	1.350	0.582	1,123,726
2023-11-14	1.340	1.380	1.340	1.380	0.582	1,738,770

← NewerPage 12 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.