Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.340	1.360	1.330	1.340	0.566	679,188
2023-11-09	1.380	1.380	1.330	1.340	0.566	1,299,308
2023-11-08	1.360	1.380	1.350	1.360	0.574	1,498,030
2023-11-07	1.380	1.380	1.330	1.360	0.574	1,492,752
2023-11-06	1.350	1.380	1.340	1.380	0.582	2,152,860
2023-11-03	1.360	1.370	1.330	1.350	0.570	1,634,030
2023-11-02	1.360	1.370	1.330	1.360	0.574	2,146,364
2023-11-01	1.320	1.360	1.310	1.340	0.566	1,091,451
2023-10-31	1.360	1.360	1.320	1.340	0.566	2,242,173
2023-10-30	1.340	1.390	1.320	1.360	0.574	5,231,941
2023-10-27	1.250	1.350	1.240	1.340	0.566	3,281,254
2023-10-26	1.320	1.320	1.260	1.270	0.536	1,190,508
2023-10-25	1.300	1.330	1.280	1.320	0.557	1,351,881
2023-10-24	1.230	1.300	1.230	1.300	0.549	2,058,066
2023-10-23	1.240	1.240	1.200	1.220	0.515	770,937
2023-10-20	1.230	1.240	1.220	1.240	0.523	447,176
2023-10-19	1.260	1.260	1.210	1.240	0.523	1,737,755
2023-10-18	1.200	1.280	1.200	1.260	0.532	2,147,379
2023-10-17	1.260	1.260	1.180	1.220	0.515	6,553,374
2023-10-16	1.350	1.380	1.240	1.260	0.532	9,809,052
2023-10-13	1.320	1.340	1.300	1.340	0.566	1,655,952
2023-10-12	1.300	1.320	1.290	1.320	0.557	3,431,260
2023-10-11	1.260	1.290	1.230	1.290	0.544	1,973,827
2023-10-10	1.250	1.270	1.250	1.270	0.536	1,242,066
2023-10-09	1.250	1.260	1.230	1.260	0.532	1,640,120
2023-10-06	1.250	1.260	1.230	1.250	0.528	1,181,779
2023-10-05	1.240	1.260	1.240	1.250	0.528	1,492,143
2023-10-04	1.180	1.250	1.160	1.250	0.528	4,190,830
2023-10-03	1.150	1.210	1.150	1.200	0.506	4,137,242
2023-10-02	1.110	1.170	1.110	1.140	0.481	4,789,028
2023-09-29	1.080	1.120	1.080	1.110	0.468	4,464,251
2023-09-27	1.080	1.080	1.070	1.080	0.456	522,281
2023-09-26	1.090	1.090	1.080	1.080	0.456	537,911
2023-09-25	1.080	1.100	1.080	1.090	0.460	1,257,290
2023-09-22	1.080	1.090	1.070	1.080	0.456	870,603
2023-09-21	1.060	1.080	1.060	1.080	0.456	1,411,964
2023-09-20	1.060	1.070	1.060	1.060	0.447	241,349
2023-09-19	1.050	1.060	1.050	1.060	0.447	664,979
2023-09-18	1.040	1.050	1.040	1.050	0.443	207,654
2023-09-15	1.040	1.050	1.040	1.040	0.439	526,543
2023-09-14	1.050	1.050	1.030	1.030	0.435	323,761
2023-09-13	1.030	1.050	1.030	1.040	0.439	171,116
2023-09-12	1.040	1.040	1.020	1.030	0.435	948,549
2023-09-11	1.050	1.050	1.040	1.050	0.443	189,385
2023-09-08	1.050	1.060	1.050	1.060	0.447	59,881
2023-09-07	1.060	1.060	1.040	1.060	0.447	481,481
2023-09-06	1.040	1.070	1.040	1.060	0.447	170,913
2023-09-05	1.060	1.060	1.030	1.040	0.439	628,645
2023-09-04	1.070	1.080	1.060	1.070	0.452	516,800
2023-09-01	1.030	1.080	1.030	1.070	0.452	899,833
2023-08-30	1.040	1.050	1.030	1.040	0.439	880,955
2023-08-29	1.050	1.060	1.020	1.050	0.443	1,453,779
2023-08-28	1.070	1.070	1.050	1.050	0.443	524,919
2023-08-25	1.080	1.100	1.060	1.060	0.447	1,095,917
2023-08-24	1.100	1.120	1.080	1.080	0.456	1,830,520
2023-08-23	1.120	1.140	1.080	1.110	0.468	5,673,840
2023-08-22	1.100	1.100	1.060	1.080	0.456	569,576
2023-08-21	1.080	1.100	1.080	1.090	0.460	718,161
2023-08-18	1.080	1.080	1.070	1.080	0.456	384,454
2023-08-17	1.080	1.100	1.070	1.080	0.456	1,619,009

← NewerPage 13 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.