Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.865	0.880	0.865	0.875	0.864	588,400
2026-07-22	0.870	0.875	0.865	0.865	0.854	494,400
2026-07-21	0.865	0.875	0.865	0.870	0.859	633,300
2026-07-20	0.860	0.865	0.860	0.865	0.854	223,000
2026-07-17	0.855	0.860	0.855	0.860	0.849	607,800
2026-07-16	0.845	0.860	0.845	0.855	0.845	455,100
2026-07-15	0.845	0.850	0.840	0.845	0.835	865,200
2026-07-14	0.840	0.855	0.835	0.845	0.835	1,043,200
2026-07-13	0.810	0.855	0.810	0.840	0.830	1,387,500
2026-07-10	0.800	0.810	0.800	0.810	0.800	349,100
2026-07-09	0.790	0.805	0.790	0.800	0.790	440,200
2026-07-08	0.800	0.800	0.790	0.790	0.780	88,800
2026-07-07	0.795	0.800	0.795	0.800	0.790	77,600
2026-07-06	0.800	0.800	0.790	0.795	0.785	73,300
2026-07-03	0.790	0.805	0.790	0.800	0.790	67,800
2026-07-02	0.800	0.800	0.790	0.790	0.780	139,400
2026-07-01	0.790	0.795	0.790	0.795	0.785	118,400
2026-06-30	0.795	0.795	0.790	0.790	0.780	134,700
2026-06-29	0.795	0.795	0.790	0.790	0.780	130,600
2026-06-26	0.790	0.795	0.790	0.795	0.785	168,000
2026-06-25	0.795	0.795	0.790	0.790	0.780	264,300
2026-06-24	0.805	0.805	0.790	0.800	0.790	91,500
2026-06-23	0.795	0.800	0.790	0.800	0.790	319,300
2026-06-22	0.810	0.810	0.795	0.805	0.795	374,300
2026-06-19	0.815	0.815	0.800	0.810	0.800	166,800
2026-06-18	0.820	0.820	0.805	0.815	0.805	55,300
2026-06-16	0.805	0.810	0.805	0.810	0.800	23,800
2026-06-15	0.825	0.825	0.800	0.810	0.800	243,100
2026-06-12	0.805	0.815	0.805	0.810	0.800	124,400
2026-06-11	0.820	0.820	0.810	0.820	0.810	82,900
2026-06-10	0.810	0.820	0.810	0.815	0.805	123,800
2026-06-09	0.810	0.810	0.800	0.810	0.800	180,300
2026-06-08	0.810	0.810	0.805	0.805	0.795	138,800
2026-06-05	0.815	0.825	0.810	0.810	0.800	248,000
2026-06-04	0.820	0.825	0.810	0.815	0.805	261,900
2026-06-03	0.815	0.825	0.810	0.820	0.810	516,900
2026-05-29	0.815	0.820	0.810	0.815	0.805	89,800
2026-05-28	0.815	0.820	0.810	0.815	0.805	249,000
2026-05-26	0.825	0.825	0.810	0.815	0.805	579,900
2026-05-25	0.830	0.835	0.825	0.825	0.815	313,300
2026-05-22	0.835	0.835	0.830	0.835	0.825	441,700
2026-05-21	0.840	0.840	0.835	0.835	0.825	246,100
2026-05-20	0.850	0.850	0.835	0.840	0.830	400,500
2026-05-19	0.845	0.850	0.835	0.850	0.840	268,400
2026-05-18	0.860	0.860	0.840	0.840	0.830	480,800
2026-05-15	0.870	0.870	0.850	0.860	0.849	741,800
2026-05-14	0.875	0.875	0.865	0.870	0.859	703,700
2026-05-13	0.895	0.895	0.870	0.875	0.864	1,065,500
2026-05-12	0.910	0.910	0.900	0.900	0.889	163,400
2026-05-11	0.910	0.910	0.905	0.905	0.894	38,000
2026-05-08	0.905	0.915	0.905	0.910	0.899	88,800
2026-05-07	0.900	0.905	0.895	0.905	0.894	181,000
2026-05-06	0.900	0.905	0.890	0.895	0.884	384,000
2026-05-05	0.900	0.900	0.895	0.900	0.889	36,400
2026-05-04	0.900	0.900	0.895	0.895	0.884	98,100
2026-04-30	0.900	0.900	0.890	0.890	0.879	71,000
2026-04-29	0.900	0.900	0.895	0.895	0.884	93,300
2026-04-28	0.895	0.900	0.890	0.900	0.889	397,900
2026-04-27	0.905	0.910	0.895	0.895	0.884	510,400
2026-04-24	0.910	0.915	0.905	0.915	0.904	208,900

← NewerPage 2 of 3 · 124 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.