Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.770	0.780	0.765	0.780	0.322	241,958
2023-02-17	0.755	0.770	0.755	0.770	0.318	142,699
2023-02-16	0.755	0.770	0.755	0.770	0.318	124,227
2023-02-15	0.770	0.770	0.755	0.770	0.318	184,716
2023-02-14	0.760	0.770	0.755	0.770	0.318	230,388
2023-02-13	0.750	0.770	0.750	0.770	0.318	208,060
2023-02-10	0.760	0.770	0.755	0.760	0.313	260,836
2023-02-09	0.765	0.765	0.765	0.765	0.315	30,448
2023-02-08	0.760	0.770	0.755	0.770	0.318	90,125
2023-02-07	0.775	0.775	0.755	0.760	0.313	329,242
2023-02-03	0.760	0.775	0.750	0.775	0.320	355,630
2023-02-02	0.760	0.765	0.750	0.755	0.311	615,045
2023-01-31	0.755	0.775	0.755	0.765	0.315	118,949
2023-01-30	0.770	0.775	0.760	0.770	0.318	195,475
2023-01-27	0.765	0.765	0.765	0.765	0.315	87,284
2023-01-26	0.760	0.760	0.760	0.760	0.313	10,149
2023-01-25	0.745	0.760	0.745	0.760	0.313	252,310
2023-01-20	0.750	0.765	0.750	0.750	0.309	77,540
2023-01-19	0.745	0.755	0.745	0.745	0.307	243,785
2023-01-17	0.765	0.765	0.765	0.765	0.315	73,075
2023-01-16	0.740	0.775	0.740	0.775	0.320	121,182
2023-01-13	0.745	0.745	0.735	0.740	0.305	890,902
2023-01-12	0.750	0.750	0.745	0.745	0.307	81,194
2023-01-11	0.765	0.765	0.750	0.760	0.313	292,502
2023-01-10	0.750	0.770	0.750	0.770	0.318	37,958
2023-01-09	0.745	0.770	0.745	0.750	0.309	383,033
2023-01-06	0.775	0.775	0.775	0.775	0.320	6,090
2023-01-04	0.775	0.775	0.775	0.775	0.320	14,209
2023-01-03	0.780	0.780	0.755	0.775	0.320	33,290
2022-12-30	0.745	0.745	0.745	0.745	0.307	82,818
2022-12-29	0.755	0.755	0.750	0.750	0.309	129,910
2022-12-28	0.750	0.760	0.750	0.750	0.309	578,508
2022-12-27	0.765	0.765	0.760	0.760	0.313	365,373
2022-12-23	0.760	0.765	0.760	0.760	0.313	70,842
2022-12-22	0.770	0.770	0.770	0.770	0.318	20,299
2022-12-21	0.765	0.765	0.760	0.760	0.313	121,791
2022-12-20	0.795	0.795	0.795	0.795	0.328	10,149
2022-12-19	0.790	0.790	0.765	0.765	0.315	20,704
2022-12-16	0.765	0.765	0.750	0.760	0.313	188,776
2022-12-15	0.795	0.795	0.795	0.795	0.328	17,254
2022-12-13	0.770	0.775	0.760	0.760	0.313	263,881
2022-12-12	0.770	0.770	0.770	0.770	0.318	108,597
2022-12-08	0.780	0.800	0.780	0.800	0.330	39,176
2022-12-07	0.790	0.790	0.780	0.780	0.322	29,027
2022-12-06	0.795	0.800	0.795	0.800	0.330	12,991
2022-12-05	0.800	0.800	0.800	0.800	0.330	32,478
2022-12-02	0.790	0.795	0.790	0.795	0.328	48,716
2022-12-01	0.800	0.800	0.795	0.795	0.328	168,478
2022-11-30	0.790	0.795	0.790	0.795	0.328	44,860
2022-11-29	0.790	0.790	0.790	0.790	0.326	36,943
2022-11-25	0.780	0.790	0.780	0.790	0.326	242,770
2022-11-24	0.790	0.795	0.780	0.780	0.322	646,508
2022-11-23	0.770	0.785	0.770	0.785	0.324	51,761
2022-11-22	0.765	0.765	0.765	0.765	0.315	20,299
2022-11-21	0.765	0.765	0.765	0.765	0.315	1,827
2022-11-17	0.765	0.765	0.755	0.765	0.315	83,021
2022-11-16	0.775	0.775	0.760	0.765	0.315	456,311
2022-11-15	0.795	0.795	0.785	0.790	0.326	286,209
2022-11-14	0.765	0.800	0.765	0.795	0.328	1,104,848
2022-11-11	0.740	0.760	0.740	0.755	0.311	190,603

← NewerPage 16 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.