Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.795	0.795	0.785	0.785	0.324	136,000
2022-02-07	0.780	0.795	0.775	0.795	0.328	530,806
2022-02-04	0.795	0.795	0.790	0.795	0.328	91,749
2022-02-03	0.800	0.800	0.795	0.795	0.328	143,105
2022-01-31	0.795	0.800	0.790	0.800	0.330	157,110
2022-01-28	0.790	0.800	0.785	0.800	0.330	186,746
2022-01-27	0.765	0.800	0.765	0.795	0.328	200,752
2022-01-26	0.765	0.780	0.765	0.780	0.322	158,125
2022-01-25	0.780	0.780	0.765	0.765	0.315	43,439
2022-01-24	0.780	0.780	0.765	0.765	0.315	126,460
2022-01-21	0.800	0.800	0.780	0.780	0.322	182,890
2022-01-20	0.785	0.785	0.785	0.785	0.324	1,015
2022-01-19	0.805	0.805	0.780	0.785	0.324	565,314
2022-01-17	0.805	0.810	0.800	0.805	0.332	540,143
2022-01-14	0.810	0.810	0.800	0.800	0.330	337,564
2022-01-13	0.790	0.810	0.790	0.810	0.334	438,448
2022-01-12	0.810	0.810	0.790	0.800	0.330	473,564
2022-01-11	0.820	0.820	0.800	0.800	0.330	1,272,108
2022-01-10	0.795	0.820	0.795	0.820	0.338	2,153,875
2022-01-07	0.780	0.805	0.775	0.795	0.328	1,291,391
2022-01-06	0.760	0.785	0.760	0.780	0.322	458,137
2022-01-05	0.770	0.775	0.765	0.770	0.318	206,233
2022-01-04	0.760	0.770	0.760	0.770	0.318	148,382
2022-01-03	0.740	0.770	0.740	0.770	0.318	311,988
2021-12-31	0.740	0.740	0.735	0.740	0.305	62,925
2021-12-30	0.740	0.740	0.740	0.740	0.305	6,090
2021-12-29	0.750	0.750	0.740	0.740	0.305	202,985
2021-12-28	0.750	0.750	0.740	0.750	0.309	118,340
2021-12-27	0.745	0.750	0.745	0.750	0.309	14,209
2021-12-24	0.745	0.750	0.745	0.750	0.309	50,746
2021-12-23	0.740	0.740	0.740	0.740	0.305	30,448
2021-12-21	0.740	0.740	0.740	0.740	0.305	91,952
2021-12-20	0.745	0.750	0.740	0.740	0.305	156,299
2021-12-17	0.730	0.750	0.730	0.750	0.309	38,567
2021-12-16	0.745	0.745	0.745	0.745	0.307	42,627
2021-12-15	0.745	0.745	0.745	0.745	0.307	2,030
2021-12-14	0.745	0.745	0.745	0.745	0.307	77,540
2021-12-13	0.760	0.760	0.755	0.755	0.311	158,328
2021-12-10	0.750	0.760	0.750	0.760	0.313	875,678
2021-12-09	0.750	0.750	0.745	0.750	0.309	1,449,314
2021-12-08	0.720	0.750	0.720	0.750	0.309	268,955
2021-12-07	0.715	0.720	0.715	0.720	0.297	54,603
2021-12-06	0.715	0.715	0.715	0.715	0.295	56,836
2021-12-02	0.715	0.715	0.715	0.715	0.295	10,149
2021-12-01	0.735	0.735	0.710	0.715	0.295	62,925
2021-11-30	0.720	0.750	0.720	0.735	0.303	146,149
2021-11-29	0.725	0.725	0.715	0.720	0.297	250,484
2021-11-26	0.740	0.740	0.730	0.730	0.301	275,451
2021-11-25	0.740	0.750	0.725	0.750	0.309	305,899
2021-11-24	0.740	0.740	0.725	0.740	0.305	178,018
2021-11-23	0.755	0.755	0.750	0.750	0.309	162,591
2021-11-22	0.755	0.755	0.750	0.750	0.309	343,857
2021-11-19	0.755	0.755	0.745	0.750	0.309	688,322
2021-11-18	0.755	0.760	0.750	0.750	0.309	708,621
2021-11-17	0.760	0.790	0.740	0.755	0.311	2,026,806
2021-11-16	0.725	0.730	0.720	0.730	0.301	21,719
2021-11-15	0.730	0.730	0.720	0.720	0.297	97,433
2021-11-12	0.720	0.730	0.720	0.725	0.299	81,803
2021-11-11	0.715	0.715	0.715	0.715	0.295	83,224
2021-11-10	0.720	0.720	0.720	0.720	0.297	102,507

← NewerPage 20 of 21 · 1,216 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.