Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.130	1.130	1.100	1.130	1.105	487,900
2025-10-27	1.150	1.170	1.110	1.120	1.095	1,064,800
2025-10-24	1.130	1.160	1.130	1.150	1.125	483,600
2025-10-23	1.130	1.170	1.130	1.130	1.105	1,735,100
2025-10-22	1.130	1.140	1.120	1.140	1.115	874,200
2025-10-21	1.070	1.130	1.060	1.130	1.105	2,704,700
2025-10-17	1.110	1.110	1.050	1.060	1.037	1,460,400
2025-10-16	1.110	1.120	1.080	1.090	1.066	1,368,900
2025-10-15	1.060	1.110	1.050	1.110	1.086	2,373,800
2025-10-14	1.060	1.060	1.040	1.060	1.037	659,200
2025-10-13	1.020	1.060	1.020	1.050	1.027	1,051,000
2025-10-10	1.060	1.070	1.040	1.040	1.017	755,500
2025-10-09	1.070	1.070	1.050	1.060	1.037	829,200
2025-10-08	1.040	1.070	1.030	1.060	1.037	2,394,000
2025-10-07	1.030	1.050	1.010	1.040	1.017	769,900
2025-10-06	1.030	1.050	1.020	1.030	1.007	510,600
2025-10-03	1.040	1.040	1.020	1.030	1.007	524,800
2025-10-02	1.030	1.040	1.020	1.030	1.007	1,110,800
2025-10-01	1.010	1.020	1.010	1.020	0.998	934,600
2025-09-30	1.010	1.020	0.995	1.010	0.988	1,453,400
2025-09-29	1.010	1.040	1.000	1.010	0.988	1,356,600
2025-09-26	0.995	1.030	0.985	1.010	0.988	2,641,600
2025-09-25	0.970	0.995	0.970	0.990	0.968	1,581,600
2025-09-24	0.970	0.975	0.965	0.970	0.949	554,000
2025-09-23	0.975	0.975	0.965	0.970	0.949	344,500
2025-09-22	0.980	0.980	0.970	0.970	0.949	194,500
2025-09-19	0.965	0.980	0.960	0.980	0.959	625,000
2025-09-18	0.955	0.965	0.955	0.965	0.944	317,100
2025-09-17	0.945	0.955	0.930	0.950	0.929	1,299,200
2025-09-12	0.945	0.945	0.935	0.940	0.919	173,400
2025-09-11	0.950	0.950	0.940	0.940	0.919	194,700
2025-09-10	0.950	0.955	0.940	0.940	0.919	193,300
2025-09-09	0.960	0.960	0.940	0.950	0.929	455,500
2025-09-08	0.970	0.975	0.965	0.970	0.934	630,400
2025-09-04	0.975	0.980	0.960	0.970	0.934	262,600
2025-09-03	0.970	0.975	0.965	0.970	0.934	100,000
2025-09-02	0.965	0.970	0.955	0.965	0.929	470,600
2025-08-29	0.975	0.975	0.965	0.965	0.929	243,000
2025-08-28	0.965	0.980	0.965	0.965	0.929	275,200
2025-08-27	0.985	0.985	0.965	0.965	0.929	265,900
2025-08-26	0.975	0.980	0.965	0.980	0.944	324,100
2025-08-25	0.985	0.985	0.970	0.970	0.934	506,200
2025-08-22	0.970	0.980	0.970	0.975	0.939	490,300
2025-08-21	0.980	0.980	0.965	0.965	0.929	563,200
2025-08-20	1.010	1.010	0.970	0.975	0.939	2,082,400
2025-08-19	1.000	1.010	1.000	1.000	0.963	571,000
2025-08-18	0.985	1.010	0.985	1.000	0.963	1,633,700
2025-08-15	0.985	0.990	0.980	0.985	0.949	720,400
2025-08-14	0.985	0.995	0.970	0.985	0.949	436,100
2025-08-13	0.975	0.995	0.975	0.985	0.949	757,200
2025-08-12	0.975	0.980	0.970	0.975	0.939	186,400
2025-08-11	0.970	0.995	0.970	0.980	0.944	1,160,400
2025-08-08	0.950	0.970	0.945	0.965	0.929	458,300
2025-08-07	0.950	0.955	0.940	0.950	0.915	117,200
2025-08-06	0.950	0.955	0.945	0.950	0.915	175,600
2025-08-05	0.955	0.960	0.950	0.950	0.915	196,700
2025-08-04	0.950	0.950	0.940	0.945	0.910	145,200
2025-08-01	0.950	0.955	0.950	0.950	0.915	121,300
2025-07-31	0.945	0.950	0.940	0.950	0.915	187,200
2025-07-30	0.940	0.945	0.930	0.945	0.910	87,700

← NewerPage 5 of 21 · 1,210 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.