Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.740	0.760	0.740	0.755	0.311	190,603
2022-11-10	0.740	0.740	0.740	0.740	0.305	42,627
2022-11-09	0.740	0.740	0.730	0.740	0.305	38,567
2022-11-08	0.740	0.740	0.735	0.740	0.305	249,672
2022-11-07	0.730	0.740	0.730	0.740	0.305	285,194
2022-11-03	0.740	0.740	0.730	0.730	0.301	446,567
2022-11-02	0.740	0.740	0.735	0.735	0.303	335,331
2022-11-01	0.730	0.740	0.730	0.740	0.305	360,705
2022-10-31	0.735	0.735	0.730	0.730	0.301	173,146
2022-10-28	0.740	0.740	0.740	0.740	0.305	30,448
2022-10-27	0.730	0.740	0.730	0.740	0.305	203,797
2022-10-26	0.740	0.740	0.740	0.740	0.305	30,448
2022-10-25	0.740	0.740	0.740	0.740	0.305	142,090
2022-10-21	0.740	0.740	0.710	0.740	0.305	156,502
2022-10-20	0.730	0.730	0.730	0.730	0.301	64,143
2022-10-19	0.720	0.730	0.720	0.730	0.301	138,030
2022-10-18	0.725	0.730	0.720	0.730	0.301	168,478
2022-10-17	0.700	0.715	0.690	0.715	0.295	343,451
2022-10-14	0.710	0.755	0.710	0.740	0.305	151,427
2022-10-13	0.715	0.715	0.705	0.705	0.291	32,072
2022-10-12	0.715	0.720	0.715	0.715	0.295	11,976
2022-10-11	0.750	0.750	0.720	0.720	0.297	36,131
2022-10-07	0.715	0.720	0.715	0.720	0.297	106,770
2022-10-05	0.720	0.720	0.720	0.720	0.297	22,734
2022-10-04	0.730	0.730	0.720	0.720	0.297	105,552
2022-10-03	0.700	0.710	0.700	0.710	0.293	7,104
2022-09-30	0.705	0.705	0.705	0.705	0.291	3,248
2022-09-29	0.720	0.720	0.720	0.720	0.297	2,842
2022-09-28	0.720	0.725	0.715	0.725	0.299	71,045
2022-09-27	0.720	0.720	0.720	0.720	0.297	20,299
2022-09-22	0.760	0.760	0.760	0.760	0.313	203
2022-09-21	0.735	0.735	0.725	0.725	0.299	51,355
2022-09-20	0.745	0.750	0.745	0.750	0.309	30,854
2022-09-19	0.750	0.750	0.750	0.750	0.309	4,060
2022-09-15	0.750	0.750	0.745	0.750	0.309	66,579
2022-09-14	0.750	0.760	0.750	0.760	0.313	97,433
2022-09-09	0.750	0.770	0.745	0.770	0.318	66,579
2022-09-07	0.750	0.750	0.750	0.750	0.309	20,299
2022-09-06	0.770	0.770	0.730	0.740	0.305	98,651
2022-09-05	0.735	0.740	0.735	0.740	0.305	138,030
2022-09-02	0.735	0.735	0.735	0.735	0.303	29,433
2022-09-01	0.735	0.770	0.730	0.730	0.301	91,546
2022-08-30	0.740	0.740	0.730	0.730	0.301	233,433
2022-08-29	0.735	0.735	0.735	0.735	0.303	2,639
2022-08-26	0.740	0.745	0.740	0.745	0.307	142,090
2022-08-25	0.770	0.770	0.735	0.735	0.303	20,502
2022-08-24	0.740	0.780	0.735	0.780	0.322	105,755
2022-08-23	0.745	0.745	0.745	0.745	0.307	16,239
2022-08-22	0.780	0.780	0.730	0.750	0.309	146,961
2022-08-19	0.755	0.790	0.750	0.790	0.326	136,000
2022-08-18	0.760	0.775	0.750	0.750	0.309	36,943
2022-08-17	0.780	0.780	0.760	0.770	0.318	308,131
2022-08-16	0.765	0.785	0.765	0.785	0.324	60,490
2022-08-15	0.770	0.790	0.770	0.790	0.326	26,388
2022-08-12	0.760	0.790	0.750	0.770	0.318	70,842
2022-08-11	0.760	0.765	0.760	0.765	0.315	131,940
2022-08-10	0.770	0.770	0.760	0.760	0.313	60,693
2022-08-09	0.755	0.765	0.755	0.765	0.315	43,033
2022-08-08	0.780	0.780	0.775	0.775	0.320	102,304
2022-08-05	0.780	0.780	0.775	0.775	0.320	132,549

← NewerPage 17 of 21 · 1,212 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.