Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.915	0.925	0.915	0.920	0.909	208,400
2026-04-22	0.920	0.920	0.900	0.920	0.909	147,100
2026-04-21	0.900	0.920	0.900	0.920	0.909	484,500
2026-04-20	0.900	0.905	0.890	0.895	0.884	186,200
2026-04-17	0.915	0.915	0.895	0.900	0.889	266,600
2026-04-16	0.900	0.910	0.900	0.910	0.899	171,100
2026-04-15	0.880	0.895	0.880	0.895	0.884	472,000
2026-04-14	0.880	0.885	0.870	0.880	0.869	224,900
2026-04-13	0.890	0.895	0.865	0.865	0.854	731,900
2026-04-10	0.885	0.895	0.885	0.890	0.879	506,700
2026-04-09	0.875	0.885	0.870	0.885	0.874	341,500
2026-04-08	0.910	0.910	0.870	0.875	0.864	545,400
2026-04-07	0.920	0.920	0.885	0.890	0.879	303,900
2026-04-06	0.915	0.915	0.895	0.900	0.889	326,100
2026-04-03	0.915	0.920	0.915	0.915	0.904	308,700
2026-04-02	0.920	0.920	0.910	0.915	0.904	140,900
2026-04-01	0.905	0.925	0.905	0.915	0.904	260,900
2026-03-31	0.880	0.900	0.880	0.890	0.879	347,500
2026-03-30	0.915	0.915	0.875	0.880	0.869	986,600
2026-03-27	0.930	0.930	0.905	0.915	0.904	785,600
2026-03-26	0.935	0.940	0.930	0.930	0.919	177,300
2026-03-25	0.940	0.945	0.930	0.935	0.924	232,000
2026-03-24	0.945	0.950	0.935	0.940	0.929	890,600
2026-03-19	0.965	0.965	0.945	0.945	0.933	485,900
2026-03-18	0.960	0.975	0.960	0.965	0.953	214,800
2026-03-17	0.955	0.965	0.950	0.960	0.948	253,400
2026-03-16	0.975	0.975	0.950	0.960	0.948	355,900
2026-03-13	0.990	0.990	0.965	0.975	0.963	362,300
2026-03-12	0.985	0.985	0.975	0.980	0.968	507,800
2026-03-11	0.980	0.995	0.980	0.985	0.973	81,500
2026-03-10	0.980	0.995	0.970	0.980	0.968	476,000
2026-03-09	0.980	0.980	0.960	0.975	0.963	1,098,200
2026-03-06	0.995	1.000	0.995	0.995	0.983	99,200
2026-03-05	0.990	1.020	0.990	1.020	1.008	137,700
2026-03-04	1.000	1.010	0.980	0.995	0.983	490,200
2026-03-03	1.010	1.020	1.010	1.010	0.998	246,700
2026-03-02	1.010	1.030	1.010	1.020	0.998	383,800
2026-02-27	1.030	1.050	1.020	1.040	1.017	681,800
2026-02-26	1.030	1.040	1.020	1.030	1.007	649,500
2026-02-25	1.050	1.050	1.030	1.030	1.007	458,100
2026-02-24	1.040	1.070	1.040	1.050	1.027	614,400
2026-02-23	1.050	1.060	1.040	1.050	1.027	411,100
2026-02-20	1.030	1.050	1.030	1.050	1.027	386,100
2026-02-19	1.050	1.060	1.030	1.030	1.007	271,500
2026-02-16	1.040	1.050	1.030	1.040	1.017	207,100
2026-02-13	1.040	1.050	1.030	1.030	1.007	216,800
2026-02-12	1.040	1.050	1.030	1.040	1.017	583,900
2026-02-11	1.050	1.070	1.030	1.040	1.017	1,578,600
2026-02-10	1.060	1.070	1.050	1.050	1.027	322,300
2026-02-09	1.060	1.070	1.050	1.050	1.027	336,400
2026-02-06	1.060	1.070	1.050	1.060	1.037	435,100
2026-02-05	1.080	1.090	1.060	1.070	1.047	481,100
2026-02-04	1.070	1.080	1.070	1.080	1.056	491,900
2026-02-03	1.090	1.090	1.060	1.070	1.047	403,300
2026-01-30	1.080	1.100	1.080	1.080	1.056	827,400
2026-01-29	1.080	1.090	1.070	1.080	1.056	579,200
2026-01-28	1.100	1.100	1.080	1.090	1.066	578,800
2026-01-27	1.080	1.110	1.080	1.100	1.076	1,190,400
2026-01-26	1.030	1.100	1.030	1.080	1.056	1,129,000
2026-01-23	1.050	1.060	1.050	1.050	1.027	544,900

← NewerPage 3 of 5 · 246 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.