Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.070	1.090	1.050	1.080	0.456	1,523,809
2023-08-15	1.040	1.070	1.030	1.070	0.452	1,555,069
2023-08-14	1.010	1.040	1.010	1.030	0.435	928,657
2023-08-11	1.050	1.050	1.000	1.010	0.426	697,863
2023-08-10	1.020	1.050	1.020	1.040	0.439	1,063,439
2023-08-09	1.020	1.030	1.010	1.030	0.435	204,609
2023-08-08	1.020	1.020	1.010	1.020	0.431	168,884
2023-08-07	1.010	1.020	1.000	1.020	0.431	243,176
2023-08-04	1.010	1.020	1.010	1.010	0.426	217,600
2023-08-03	1.020	1.020	1.010	1.010	0.426	192,836
2023-08-02	1.030	1.030	1.010	1.020	0.431	441,493
2023-08-01	1.020	1.050	1.020	1.040	0.439	1,146,866
2023-07-31	1.040	1.040	1.010	1.020	0.431	717,146
2023-07-28	1.040	1.050	1.030	1.050	0.443	229,170
2023-07-27	1.040	1.050	1.040	1.040	0.439	741,099
2023-07-26	1.030	1.050	1.030	1.040	0.439	454,281
2023-07-25	1.020	1.050	1.020	1.040	0.439	579,928
2023-07-24	1.050	1.050	1.030	1.040	0.439	1,004,979
2023-07-21	1.010	1.050	1.010	1.040	0.439	2,542,794
2023-07-20	1.020	1.040	1.010	1.010	0.426	1,506,149
2023-07-18	1.020	1.020	1.010	1.010	0.426	1,064,048
2023-07-17	0.970	1.010	0.970	1.000	0.422	940,024
2023-07-14	0.985	0.985	0.975	0.975	0.412	792,657
2023-07-13	0.985	0.985	0.975	0.985	0.416	607,534
2023-07-12	1.000	1.010	0.965	0.975	0.412	1,845,541
2023-07-11	1.010	1.020	0.995	1.010	0.426	1,110,126
2023-07-10	1.000	1.040	0.995	1.010	0.426	3,516,514
2023-07-07	0.965	0.985	0.955	0.985	0.416	1,692,287
2023-07-06	0.960	0.965	0.950	0.960	0.405	1,436,932
2023-07-05	0.920	0.960	0.915	0.960	0.405	3,931,212
2023-07-04	0.920	0.925	0.920	0.920	0.388	449,206
2023-07-03	0.920	0.925	0.920	0.920	0.388	507,260
2023-06-30	0.910	0.930	0.910	0.920	0.388	1,935,666
2023-06-28	0.920	0.920	0.910	0.915	0.386	984,884
2023-06-27	0.910	0.920	0.900	0.910	0.384	959,511
2023-06-26	0.890	0.915	0.890	0.905	0.382	752,466
2023-06-23	0.890	0.890	0.890	0.890	0.376	324,776
2023-06-22	0.895	0.900	0.890	0.890	0.376	609,564
2023-06-21	0.880	0.895	0.880	0.895	0.378	308,943
2023-06-20	0.885	0.890	0.880	0.880	0.371	803,415
2023-06-19	0.885	0.895	0.885	0.885	0.374	1,100,179
2023-06-16	0.870	0.885	0.870	0.885	0.374	293,719
2023-06-15	0.870	0.870	0.865	0.870	0.367	357,863
2023-06-14	0.870	0.875	0.870	0.870	0.367	187,761
2023-06-13	0.870	0.880	0.870	0.870	0.367	422,209
2023-06-12	0.905	0.905	0.865	0.880	0.371	1,177,314
2023-06-09	0.915	0.930	0.900	0.910	0.384	1,405,266
2023-06-08	0.860	0.935	0.860	0.915	0.386	2,532,645
2023-06-07	0.855	0.870	0.850	0.870	0.367	378,567
2023-06-06	0.870	0.875	0.860	0.870	0.359	627,224
2023-06-02	0.860	0.870	0.845	0.870	0.359	496,502
2023-06-01	0.885	0.885	0.860	0.860	0.355	665,994
2023-05-31	0.900	0.900	0.885	0.885	0.365	307,522
2023-05-30	0.900	0.900	0.885	0.900	0.371	381,206
2023-05-29	0.900	0.910	0.900	0.900	0.371	334,316
2023-05-26	0.915	0.930	0.895	0.895	0.369	540,346
2023-05-25	0.870	0.930	0.865	0.915	0.377	2,179,654
2023-05-24	0.865	0.875	0.860	0.875	0.361	278,090
2023-05-23	0.885	0.885	0.865	0.870	0.359	773,373
2023-05-22	0.885	0.900	0.880	0.885	0.365	467,881

← NewerPage 14 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.