Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.050	1.060	1.020	1.040	0.986	1,808,100
2025-04-30	0.970	1.050	0.970	1.020	0.967	2,277,100
2025-04-29	0.965	0.970	0.960	0.970	0.920	400,700
2025-04-28	0.975	0.980	0.960	0.975	0.924	350,700
2025-04-25	0.960	0.985	0.955	0.975	0.924	491,000
2025-04-24	0.970	0.970	0.960	0.960	0.910	204,400
2025-04-23	0.965	0.970	0.950	0.965	0.915	393,600
2025-04-22	0.950	0.965	0.950	0.955	0.905	495,700
2025-04-21	0.970	0.970	0.950	0.955	0.905	493,900
2025-04-18	0.935	0.975	0.935	0.970	0.920	638,900
2025-04-17	0.915	0.940	0.915	0.935	0.886	331,200
2025-04-16	0.910	0.920	0.905	0.910	0.863	218,800
2025-04-15	0.915	0.915	0.900	0.910	0.863	304,400
2025-04-14	0.895	0.915	0.895	0.905	0.858	808,300
2025-04-11	0.890	0.900	0.850	0.890	0.844	817,100
2025-04-10	0.880	0.900	0.880	0.880	0.834	1,162,600
2025-04-09	0.880	0.880	0.835	0.845	0.801	1,343,500
2025-04-08	0.865	0.875	0.845	0.870	0.825	1,863,900
2025-04-07	0.900	0.900	0.825	0.835	0.792	3,491,300
2025-04-04	0.945	0.945	0.915	0.920	0.872	1,130,700
2025-04-03	0.955	0.955	0.935	0.945	0.896	1,043,400
2025-04-02	0.985	0.985	0.945	0.955	0.905	2,398,200
2025-03-28	0.990	1.000	0.980	0.995	0.943	738,400
2025-03-27	0.975	0.990	0.975	0.985	0.934	721,300
2025-03-26	1.020	1.020	0.975	0.975	0.924	5,979,100
2025-03-25	1.030	1.030	1.000	1.020	0.967	1,983,500
2025-03-24	1.040	1.040	1.020	1.030	0.976	513,600
2025-03-21	1.010	1.050	1.000	1.040	0.986	1,416,300
2025-03-20	1.050	1.070	1.010	1.010	0.957	1,023,000
2025-03-19	1.040	1.050	1.030	1.040	0.986	620,800
2025-03-17	1.030	1.070	1.030	1.050	0.995	1,470,300
2025-03-14	1.000	1.030	1.000	1.030	0.976	1,018,400
2025-03-13	0.990	1.030	0.990	1.020	0.967	552,900
2025-03-12	1.020	1.020	0.990	0.995	0.943	1,612,800
2025-03-11	1.030	1.030	0.995	1.020	0.967	1,575,000
2025-03-10	1.060	1.060	1.030	1.040	0.986	509,800
2025-03-07	1.050	1.070	1.050	1.060	0.986	794,600
2025-03-06	1.050	1.060	1.050	1.050	0.977	398,800
2025-03-05	1.040	1.070	1.040	1.040	0.967	715,200
2025-03-04	1.060	1.060	1.030	1.030	0.958	1,832,000
2025-03-03	1.080	1.100	1.060	1.070	0.995	1,085,100
2025-02-28	1.100	1.100	1.070	1.070	0.995	1,348,000
2025-02-27	1.100	1.110	1.070	1.100	1.023	1,654,800
2025-02-26	1.090	1.110	1.080	1.100	1.023	1,073,700
2025-02-25	1.120	1.130	1.070	1.090	1.014	1,622,700
2025-02-24	1.070	1.130	1.070	1.120	1.042	2,934,100
2025-02-21	1.100	1.120	1.060	1.070	0.995	3,225,100
2025-02-20	1.100	1.110	1.080	1.100	1.023	1,755,500
2025-02-19	1.120	1.130	1.070	1.100	1.023	3,354,900
2025-02-18	1.190	1.190	1.090	1.110	1.032	8,844,400
2025-02-17	1.200	1.220	1.190	1.190	1.107	2,565,600
2025-02-14	1.180	1.230	1.170	1.200	1.116	4,786,600
2025-02-13	1.210	1.220	1.160	1.170	1.088	2,826,700
2025-02-12	1.230	1.240	1.200	1.210	1.125	2,140,900
2025-02-10	1.170	1.230	1.160	1.230	1.144	3,170,700
2025-02-07	1.210	1.210	1.160	1.170	1.088	1,837,800
2025-02-06	1.140	1.210	1.140	1.210	1.125	5,114,100
2025-02-05	1.050	1.140	1.050	1.130	1.051	2,761,900
2025-02-04	1.020	1.060	1.020	1.050	0.977	698,300
2025-02-03	1.030	1.040	1.010	1.030	0.958	527,800

← NewerPage 7 of 21 · 1,211 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.