Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.940	0.945	0.930	0.945	0.910	87,700
2025-07-29	0.935	0.945	0.930	0.935	0.900	161,700
2025-07-28	0.940	0.950	0.935	0.935	0.900	154,700
2025-07-25	0.935	0.945	0.935	0.940	0.905	135,700
2025-07-24	0.940	0.950	0.935	0.935	0.900	192,500
2025-07-23	0.930	0.945	0.930	0.935	0.900	267,400
2025-07-22	0.935	0.945	0.930	0.930	0.896	226,100
2025-07-21	0.955	0.955	0.940	0.940	0.905	47,900
2025-07-18	0.930	0.955	0.930	0.955	0.920	346,700
2025-07-17	0.940	0.940	0.930	0.930	0.896	403,700
2025-07-16	0.945	0.945	0.935	0.940	0.905	116,400
2025-07-15	0.950	0.955	0.950	0.950	0.915	54,600
2025-07-14	0.960	0.965	0.955	0.955	0.920	183,400
2025-07-11	0.950	0.960	0.945	0.960	0.924	398,300
2025-07-10	0.940	0.950	0.940	0.945	0.910	47,600
2025-07-09	0.940	0.955	0.940	0.955	0.920	195,600
2025-07-08	0.935	0.950	0.935	0.945	0.910	71,300
2025-07-07	0.935	0.950	0.930	0.935	0.900	202,600
2025-07-04	0.945	0.955	0.940	0.940	0.905	164,500
2025-07-03	0.940	0.950	0.940	0.940	0.905	141,300
2025-07-02	0.955	0.955	0.940	0.940	0.905	116,500
2025-07-01	0.940	0.940	0.935	0.935	0.900	85,400
2025-06-30	0.945	0.945	0.935	0.935	0.900	117,000
2025-06-26	0.950	0.955	0.930	0.945	0.910	149,800
2025-06-25	0.925	0.960	0.925	0.950	0.915	509,800
2025-06-24	0.895	0.925	0.895	0.920	0.886	302,800
2025-06-23	0.910	0.910	0.890	0.895	0.862	342,500
2025-06-20	0.910	0.910	0.905	0.905	0.871	81,100
2025-06-19	0.920	0.920	0.900	0.900	0.867	786,100
2025-06-18	0.930	0.930	0.920	0.920	0.886	806,500
2025-06-17	0.935	0.940	0.930	0.930	0.896	172,200
2025-06-16	0.930	0.945	0.930	0.935	0.900	430,100
2025-06-13	0.950	0.950	0.930	0.930	0.896	634,400
2025-06-12	0.945	0.965	0.945	0.950	0.915	305,200
2025-06-11	0.940	0.950	0.940	0.950	0.915	185,700
2025-06-10	0.955	0.955	0.940	0.940	0.905	365,400
2025-06-09	0.970	0.975	0.960	0.965	0.915	303,500
2025-06-06	0.955	0.970	0.945	0.970	0.920	205,200
2025-06-05	0.945	0.960	0.945	0.955	0.905	631,300
2025-06-04	0.945	0.945	0.935	0.940	0.891	456,700
2025-06-03	0.970	0.970	0.935	0.945	0.896	1,776,700
2025-05-30	0.975	0.975	0.970	0.970	0.920	327,700
2025-05-29	0.965	0.980	0.965	0.975	0.924	267,300
2025-05-28	0.975	0.980	0.965	0.970	0.920	585,500
2025-05-27	0.975	0.985	0.965	0.975	0.924	759,300
2025-05-26	0.985	0.985	0.960	0.980	0.929	1,098,300
2025-05-23	1.010	1.010	0.985	0.990	0.939	730,100
2025-05-22	0.980	1.010	0.980	1.010	0.957	582,700
2025-05-21	1.000	1.010	0.980	0.990	0.939	2,473,700
2025-05-20	1.010	1.020	1.010	1.010	0.957	389,300
2025-05-19	1.050	1.050	1.000	1.020	0.967	1,771,600
2025-05-16	1.070	1.070	1.040	1.050	0.995	689,400
2025-05-15	1.030	1.090	1.020	1.070	1.014	3,063,300
2025-05-14	1.040	1.040	1.020	1.030	0.976	1,041,700
2025-05-13	1.040	1.040	1.020	1.040	0.986	815,000
2025-05-09	1.040	1.040	1.010	1.030	0.976	1,645,700
2025-05-08	1.070	1.070	1.020	1.030	0.976	3,036,600
2025-05-07	1.030	1.080	1.020	1.070	1.014	4,166,900
2025-05-06	1.020	1.040	1.010	1.010	0.957	762,700
2025-05-05	1.040	1.050	1.020	1.020	0.967	1,166,300

← NewerPage 6 of 21 · 1,214 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.