Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.030	1.040	1.020	1.040	0.967	236,400
2025-01-28	1.040	1.050	1.010	1.030	0.958	659,100
2025-01-27	1.060	1.060	1.020	1.020	0.949	1,373,800
2025-01-24	1.060	1.060	1.040	1.060	0.986	839,000
2025-01-23	1.030	1.070	1.030	1.060	0.986	1,952,700
2025-01-22	1.010	1.040	1.010	1.030	0.958	538,800
2025-01-21	1.000	1.020	1.000	1.010	0.939	522,500
2025-01-20	1.020	1.020	1.000	1.000	0.930	911,600
2025-01-17	1.000	1.020	0.995	1.020	0.949	706,100
2025-01-16	1.010	1.010	0.995	1.000	0.930	789,000
2025-01-15	1.040	1.050	1.000	1.010	0.939	1,008,000
2025-01-14	1.020	1.060	1.020	1.020	0.949	1,050,100
2025-01-13	1.000	1.030	0.990	1.030	0.958	1,358,800
2025-01-10	1.030	1.040	0.995	1.000	0.930	2,986,200
2025-01-09	1.070	1.070	1.010	1.020	0.949	2,986,100
2025-01-08	1.080	1.080	1.050	1.060	0.986	1,017,100
2025-01-07	1.080	1.080	1.060	1.070	0.995	1,258,400
2025-01-06	1.090	1.090	1.070	1.080	1.005	347,900
2025-01-03	1.080	1.080	1.070	1.080	1.005	863,400
2025-01-02	1.090	1.090	1.080	1.080	1.005	448,100
2024-12-31	1.090	1.110	1.080	1.100	1.023	632,800
2024-12-30	1.090	1.110	1.090	1.090	1.014	425,400
2024-12-27	1.080	1.100	1.070	1.080	1.005	817,800
2024-12-26	1.090	1.100	1.080	1.080	1.005	765,300
2024-12-24	1.110	1.110	1.100	1.100	1.023	238,800
2024-12-23	1.110	1.110	1.090	1.110	1.032	313,300
2024-12-20	1.110	1.120	1.100	1.110	1.032	807,600
2024-12-19	1.100	1.120	1.090	1.100	1.023	1,178,900
2024-12-18	1.130	1.130	1.100	1.100	1.023	598,500
2024-12-17	1.080	1.120	1.070	1.110	1.032	1,491,500
2024-12-16	1.130	1.130	1.060	1.080	1.005	3,912,000
2024-12-13	1.160	1.170	1.110	1.130	1.051	2,488,500
2024-12-12	1.180	1.180	1.160	1.170	1.088	388,200
2024-12-11	1.180	1.180	1.160	1.180	1.098	973,100
2024-12-10	2.330	2.350	2.320	2.330	1.084	1,206,400
2024-12-09	2.350	2.350	2.320	2.330	1.084	806,000
2024-12-06	2.300	2.350	2.300	2.350	1.093	632,000
2024-12-05	2.360	2.360	2.300	2.300	1.070	1,792,200
2024-12-04	2.370	2.380	2.340	2.360	1.098	2,681,800
2024-12-03	2.370	2.390	2.360	2.370	1.102	944,200
2024-12-02	2.390	2.400	2.360	2.380	1.107	1,191,200
2024-11-29	2.370	2.410	2.360	2.390	1.111	1,336,800
2024-11-28	2.390	2.390	2.360	2.370	1.102	343,600
2024-11-27	2.390	2.390	2.360	2.380	1.107	2,028,400
2024-11-26	2.370	2.410	2.350	2.390	1.093	2,030,600
2024-11-25	2.330	2.380	2.320	2.370	1.084	3,115,400
2024-11-22	2.280	2.340	2.230	2.310	1.056	3,469,600
2024-11-21	2.360	2.360	2.270	2.280	1.043	4,162,600
2024-11-20	2.390	2.410	2.340	2.360	1.079	1,935,400
2024-11-19	2.400	2.420	2.340	2.400	1.097	2,912,200
2024-11-18	2.470	2.470	2.390	2.400	1.097	2,079,000
2024-11-15	2.560	2.580	2.420	2.450	1.120	5,992,000
2024-11-14	2.470	2.530	2.440	2.530	1.157	2,028,800
2024-11-13	2.480	2.500	2.450	2.470	1.129	1,000,600
2024-11-12	2.480	2.510	2.460	2.480	1.134	2,035,600
2024-11-11	2.410	2.450	2.380	2.450	1.120	1,490,200
2024-11-08	2.410	2.410	2.380	2.410	1.102	463,400
2024-11-07	2.410	2.420	2.360	2.400	1.097	1,194,800
2024-11-06	2.440	2.490	2.370	2.400	1.097	2,783,600
2024-11-05	2.430	2.450	2.380	2.430	1.111	1,024,400

← NewerPage 8 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.