Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.885	0.900	0.880	0.890	0.367	1,797,433
2023-05-18	0.890	0.895	0.880	0.880	0.363	628,239
2023-05-17	0.895	0.905	0.885	0.890	0.367	1,428,203
2023-05-16	0.905	0.935	0.880	0.895	0.369	10,814,437
2023-05-15	0.890	0.895	0.880	0.880	0.363	1,620,227
2023-05-12	0.875	0.900	0.875	0.890	0.367	1,848,585
2023-05-11	0.880	0.885	0.870	0.875	0.361	957,278
2023-05-10	0.885	0.885	0.880	0.880	0.363	688,931
2023-05-09	0.875	0.885	0.875	0.880	0.363	742,317
2023-05-08	0.845	0.885	0.845	0.875	0.361	2,783,535
2023-05-05	0.850	0.850	0.840	0.845	0.348	423,427
2023-05-03	0.850	0.860	0.845	0.850	0.351	879,737
2023-05-02	0.825	0.850	0.825	0.850	0.351	1,156,406
2023-04-28	0.820	0.835	0.820	0.830	0.342	191,009
2023-04-27	0.830	0.830	0.820	0.820	0.338	101,493
2023-04-26	0.820	0.830	0.820	0.830	0.342	139,654
2023-04-25	0.825	0.835	0.820	0.820	0.338	469,708
2023-04-20	0.825	0.835	0.825	0.835	0.344	186,746
2023-04-19	0.820	0.830	0.820	0.825	0.340	231,403
2023-04-18	0.825	0.825	0.825	0.825	0.340	127,881
2023-04-17	0.835	0.840	0.825	0.825	0.340	283,570
2023-04-14	0.830	0.835	0.825	0.830	0.342	272,406
2023-04-13	0.840	0.840	0.830	0.830	0.342	113,672
2023-04-12	0.840	0.840	0.820	0.840	0.346	433,982
2023-04-11	0.845	0.845	0.835	0.840	0.346	359,081
2023-04-10	0.835	0.850	0.825	0.845	0.348	375,725
2023-04-07	0.830	0.845	0.820	0.830	0.342	806,054
2023-04-06	0.830	0.835	0.830	0.830	0.342	154,878
2023-04-05	0.830	0.835	0.830	0.830	0.342	177,206
2023-04-04	0.825	0.835	0.825	0.835	0.344	247,033
2023-04-03	0.815	0.835	0.815	0.835	0.344	592,717
2023-03-31	0.820	0.830	0.815	0.815	0.336	313,206
2023-03-30	0.805	0.825	0.800	0.815	0.336	818,233
2023-03-29	0.810	0.820	0.805	0.805	0.332	462,400
2023-03-28	0.810	0.830	0.810	0.810	0.334	590,484
2023-03-27	0.825	0.850	0.810	0.810	0.334	1,852,036
2023-03-24	0.815	0.850	0.815	0.830	0.342	2,509,911
2023-03-23	0.795	0.815	0.790	0.815	0.336	2,264,908
2023-03-22	0.770	0.795	0.765	0.790	0.326	994,018
2023-03-21	0.775	0.775	0.775	0.775	0.320	133,970
2023-03-20	0.770	0.770	0.760	0.760	0.313	52,776
2023-03-17	0.770	0.775	0.755	0.775	0.320	455,093
2023-03-16	0.760	0.775	0.750	0.770	0.318	1,003,761
2023-03-15	0.755	0.760	0.750	0.755	0.311	246,627
2023-03-14	0.760	0.760	0.750	0.750	0.309	392,776
2023-03-13	0.760	0.765	0.760	0.765	0.315	308,334
2023-03-10	0.770	0.770	0.770	0.770	0.318	73,075
2023-03-09	0.775	0.780	0.775	0.775	0.320	81,600
2023-03-08	0.790	0.790	0.765	0.775	0.320	205,827
2023-03-07	0.790	0.795	0.790	0.795	0.328	84,442
2023-03-06	0.790	0.800	0.765	0.790	0.326	959,917
2023-03-03	0.760	0.790	0.760	0.790	0.326	328,836
2023-03-02	0.760	0.760	0.755	0.755	0.311	200,955
2023-03-01	0.770	0.770	0.755	0.765	0.315	384,454
2023-02-28	0.790	0.790	0.770	0.770	0.318	302,651
2023-02-27	0.800	0.800	0.785	0.790	0.326	323,355
2023-02-24	0.780	0.795	0.775	0.790	0.326	517,815
2023-02-23	0.790	0.790	0.775	0.785	0.324	477,827
2023-02-22	0.805	0.840	0.790	0.790	0.326	2,824,132
2023-02-21	0.780	0.790	0.780	0.790	0.326	451,845

← NewerPage 15 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.