Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.780	0.810	0.780	0.790	0.326	502,794
2022-08-03	0.780	0.780	0.780	0.780	0.322	61,910
2022-08-02	0.785	0.785	0.780	0.780	0.322	112,048
2022-08-01	0.785	0.790	0.780	0.780	0.322	197,505
2022-07-29	0.785	0.785	0.780	0.780	0.322	118,949
2022-07-28	0.780	0.790	0.780	0.790	0.326	103,522
2022-07-27	0.780	0.780	0.780	0.780	0.322	77,540
2022-07-26	0.785	0.785	0.780	0.780	0.322	44,860
2022-07-25	0.795	0.795	0.785	0.785	0.324	132,955
2022-07-22	0.785	0.795	0.780	0.795	0.328	43,642
2022-07-21	0.790	0.790	0.785	0.785	0.324	62,925
2022-07-20	0.785	0.785	0.785	0.785	0.324	32,884
2022-07-19	0.790	0.795	0.785	0.785	0.324	40,800
2022-07-18	0.785	0.790	0.785	0.785	0.324	101,493
2022-07-15	0.785	0.785	0.785	0.785	0.324	33,087
2022-07-14	0.780	0.780	0.780	0.780	0.322	131,940
2022-07-13	0.780	0.780	0.775	0.780	0.322	64,143
2022-07-12	0.780	0.785	0.780	0.780	0.322	89,922
2022-07-08	0.795	0.810	0.785	0.790	0.326	52,776
2022-07-07	0.765	0.795	0.765	0.795	0.328	33,087
2022-07-06	0.770	0.770	0.770	0.770	0.318	3,654
2022-07-05	0.790	0.795	0.790	0.795	0.328	36,131
2022-07-04	0.800	0.800	0.770	0.795	0.328	56,836
2022-07-01	0.785	0.800	0.785	0.800	0.330	170,710
2022-06-30	0.790	0.795	0.780	0.785	0.324	39,176
2022-06-29	0.810	0.810	0.795	0.795	0.328	94,591
2022-06-28	0.790	0.805	0.780	0.795	0.328	120,776
2022-06-27	0.800	0.805	0.790	0.790	0.326	301,433
2022-06-24	0.810	0.810	0.805	0.805	0.332	315,236
2022-06-23	0.810	0.825	0.805	0.810	0.334	263,272
2022-06-22	0.785	0.845	0.785	0.810	0.334	2,292,717
2022-06-21	0.770	0.770	0.770	0.770	0.318	91,343
2022-06-20	0.750	0.780	0.750	0.780	0.322	296,155
2022-06-17	0.760	0.760	0.745	0.750	0.309	1,063,439
2022-06-16	0.780	0.785	0.770	0.770	0.318	241,958
2022-06-15	0.770	0.780	0.760	0.780	0.322	343,654
2022-06-14	0.750	0.785	0.745	0.770	0.318	562,675
2022-06-13	0.790	0.790	0.750	0.770	0.318	374,102
2022-06-10	0.805	0.805	0.800	0.800	0.330	34,102
2022-06-09	0.805	0.805	0.805	0.805	0.332	3,654
2022-06-08	0.805	0.810	0.805	0.805	0.332	278,699
2022-06-07	0.810	0.810	0.800	0.800	0.330	80,179
2022-06-03	0.820	0.820	0.810	0.820	0.338	205,624
2022-06-02	0.795	0.845	0.795	0.820	0.338	623,367
2022-06-01	0.795	0.795	0.785	0.795	0.328	446,567
2022-05-30	0.775	0.780	0.750	0.765	0.315	181,875
2022-05-27	0.795	0.800	0.795	0.795	0.328	164,418
2022-05-26	0.790	0.790	0.775	0.785	0.324	322,746
2022-05-25	0.800	0.800	0.780	0.790	0.326	144,525
2022-05-24	0.800	0.800	0.800	0.800	0.330	28,418
2022-05-23	0.805	0.810	0.800	0.800	0.330	511,522
2022-05-20	0.790	0.800	0.790	0.800	0.330	136,000
2022-05-19	0.800	0.800	0.790	0.790	0.326	73,481
2022-05-18	0.795	0.805	0.795	0.800	0.330	132,143
2022-05-17	0.800	0.805	0.785	0.790	0.326	460,776
2022-05-13	0.840	0.840	0.795	0.805	0.332	1,232,120
2022-05-12	0.880	0.900	0.865	0.865	0.357	283,164
2022-05-11	0.850	0.920	0.850	0.900	0.371	964,179
2022-05-10	0.870	0.870	0.845	0.855	0.353	425,863
2022-05-09	0.890	0.890	0.870	0.870	0.359	164,824

← NewerPage 18 of 21 · 1,215 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.