Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.060	1.060	1.040	1.050	1.027	184,000
2026-01-21	1.040	1.060	1.030	1.060	1.037	582,500
2026-01-20	1.020	1.040	1.010	1.030	1.007	329,200
2026-01-19	1.030	1.030	1.010	1.020	0.998	280,600
2026-01-16	1.030	1.030	1.020	1.020	0.998	164,800
2026-01-15	1.040	1.040	1.020	1.030	1.007	348,700
2026-01-14	1.030	1.040	1.020	1.040	1.017	229,600
2026-01-13	1.020	1.040	1.020	1.030	1.007	223,700
2026-01-12	1.020	1.030	1.020	1.030	1.007	467,000
2026-01-09	1.020	1.040	1.010	1.010	0.988	367,000
2026-01-08	1.010	1.020	1.010	1.010	0.988	520,100
2026-01-07	1.010	1.020	0.995	1.000	0.978	596,000
2026-01-06	0.985	1.010	0.985	1.010	0.988	410,200
2026-01-05	0.980	0.990	0.980	0.980	0.959	338,100
2026-01-02	0.985	0.990	0.980	0.980	0.959	396,400
2025-12-31	0.990	0.995	0.975	0.975	0.954	429,900
2025-12-30	0.985	1.000	0.980	0.995	0.973	399,200
2025-12-29	0.990	0.990	0.980	0.990	0.968	53,600
2025-12-26	0.975	0.990	0.975	0.990	0.968	17,000
2025-12-24	0.980	0.985	0.980	0.985	0.963	329,800
2025-12-23	0.990	0.990	0.980	0.985	0.963	343,300
2025-12-22	0.980	0.990	0.980	0.985	0.963	151,600
2025-12-19	0.970	0.980	0.970	0.980	0.959	163,700
2025-12-18	0.980	0.980	0.960	0.980	0.959	409,500
2025-12-17	0.975	0.980	0.970	0.980	0.959	58,100
2025-12-16	0.970	0.980	0.970	0.980	0.959	240,100
2025-12-15	0.970	0.970	0.965	0.970	0.949	66,700
2025-12-12	0.965	0.975	0.960	0.970	0.949	129,800
2025-12-11	0.985	0.985	0.955	0.965	0.944	317,100
2025-12-10	0.965	0.965	0.955	0.955	0.934	73,200
2025-12-09	0.970	0.970	0.960	0.960	0.939	219,600
2025-12-08	0.975	0.975	0.960	0.965	0.944	172,800
2025-12-05	0.985	0.985	0.975	0.975	0.954	335,900
2025-12-04	0.970	0.990	0.970	0.980	0.959	434,400
2025-12-03	0.960	0.970	0.960	0.965	0.944	168,700
2025-12-02	0.945	0.960	0.945	0.960	0.939	307,200
2025-12-01	0.950	0.955	0.940	0.940	0.919	421,000
2025-11-28	0.950	0.950	0.945	0.945	0.924	168,300
2025-11-27	0.940	0.950	0.935	0.950	0.929	335,200
2025-11-26	0.930	0.945	0.925	0.940	0.919	683,500
2025-11-25	0.940	0.950	0.930	0.930	0.910	519,400
2025-11-24	0.955	0.955	0.940	0.940	0.919	702,600
2025-11-21	0.955	0.960	0.950	0.950	0.929	693,400
2025-11-20	0.955	0.965	0.945	0.955	0.934	1,201,600
2025-11-19	1.000	1.000	0.955	0.955	0.934	4,654,900
2025-11-18	1.050	1.060	1.040	1.040	1.017	929,900
2025-11-17	1.030	1.070	1.020	1.060	1.037	949,900
2025-11-14	1.050	1.050	1.030	1.030	1.007	488,300
2025-11-13	1.050	1.060	1.040	1.050	1.027	270,600
2025-11-12	1.060	1.060	1.050	1.050	1.027	688,900
2025-11-11	1.060	1.070	1.050	1.060	1.037	437,700
2025-11-10	1.070	1.080	1.050	1.060	1.037	709,500
2025-11-07	1.070	1.080	1.060	1.070	1.047	636,700
2025-11-06	1.100	1.110	1.070	1.070	1.047	1,186,800
2025-11-05	1.110	1.120	1.090	1.100	1.076	573,600
2025-11-04	1.110	1.120	1.070	1.120	1.095	939,700
2025-11-03	1.130	1.130	1.110	1.120	1.095	877,300
2025-10-31	1.130	1.140	1.110	1.140	1.115	479,900
2025-10-30	1.130	1.140	1.120	1.130	1.105	342,700
2025-10-29	1.130	1.140	1.120	1.130	1.105	556,400

← NewerPage 4 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.