Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	2.360	2.430	2.360	2.380	1.088	889,800
2024-11-01	2.400	2.410	2.360	2.360	1.079	1,547,400
2024-10-30	2.430	2.430	2.390	2.420	1.107	754,800
2024-10-29	2.480	2.520	2.430	2.450	1.120	1,056,800
2024-10-28	2.500	2.530	2.480	2.480	1.134	931,600
2024-10-25	2.570	2.570	2.490	2.500	1.143	1,909,600
2024-10-24	2.600	2.610	2.550	2.570	1.175	1,866,000
2024-10-23	2.620	2.650	2.530	2.620	1.198	4,671,400
2024-10-22	2.610	2.670	2.580	2.590	1.184	4,120,800
2024-10-21	2.460	2.650	2.400	2.600	1.189	12,431,000
2024-10-18	2.370	2.410	2.320	2.370	1.084	1,974,800
2024-10-17	2.300	2.390	2.300	2.370	1.084	1,943,800
2024-10-16	2.290	2.320	2.280	2.300	1.052	556,400
2024-10-15	2.320	2.320	2.270	2.280	1.043	823,200
2024-10-14	2.290	2.330	2.270	2.320	1.061	1,018,800
2024-10-11	2.330	2.350	2.280	2.300	1.052	1,588,600
2024-10-10	2.160	2.400	2.120	2.330	1.065	9,130,800
2024-10-09	2.460	2.520	2.200	2.200	1.006	10,715,000
2024-10-08	2.420	2.470	2.370	2.450	1.120	1,806,000
2024-10-07	2.440	2.490	2.350	2.410	1.102	4,085,600
2024-10-04	2.470	2.470	2.410	2.420	1.107	1,528,400
2024-10-03	2.490	2.530	2.420	2.450	1.120	2,737,000
2024-10-02	2.450	2.490	2.410	2.490	1.139	1,889,000
2024-10-01	2.330	2.490	2.320	2.470	1.129	6,453,600
2024-09-30	2.330	2.360	2.280	2.320	1.061	1,670,200
2024-09-27	2.320	2.370	2.300	2.340	1.070	1,970,600
2024-09-26	2.340	2.400	2.320	2.320	1.061	2,870,400
2024-09-25	2.260	2.360	2.250	2.340	1.070	7,159,200
2024-09-24	2.240	2.280	2.240	2.260	1.033	1,792,400
2024-09-23	2.280	2.280	2.230	2.240	1.024	1,976,200
2024-09-20	2.270	2.300	2.260	2.300	1.052	3,410,400
2024-09-19	2.180	2.280	2.160	2.260	1.033	6,439,400
2024-09-18	2.200	2.210	2.140	2.180	0.997	2,767,600
2024-09-17	2.030	2.220	2.010	2.190	1.001	6,264,400
2024-09-13	1.990	2.040	1.940	2.030	0.928	1,698,400
2024-09-12	1.990	2.030	1.990	1.990	0.896	1,133,400
2024-09-11	2.050	2.050	1.960	1.980	0.892	2,157,400
2024-09-10	2.050	2.080	1.990	2.050	0.923	1,962,200
2024-09-09	2.060	2.080	2.030	2.050	0.923	1,722,000
2024-09-06	2.090	2.100	2.050	2.070	0.932	1,860,600
2024-09-05	2.050	2.120	2.050	2.080	0.937	2,528,200
2024-09-04	1.980	2.050	1.980	2.050	0.923	1,883,800
2024-09-03	2.030	2.080	2.020	2.040	0.919	2,155,400
2024-09-02	1.930	2.030	1.930	2.030	0.914	3,782,000
2024-08-30	1.900	1.930	1.900	1.930	0.869	523,800
2024-08-29	1.880	1.920	1.860	1.890	0.851	993,200
2024-08-28	1.910	1.930	1.880	1.880	0.847	870,800
2024-08-27	1.940	1.950	1.880	1.920	0.865	1,678,000
2024-08-26	1.870	1.920	1.870	1.920	0.865	1,167,800
2024-08-23	1.910	1.910	1.820	1.860	0.838	3,485,200
2024-08-22	1.930	1.940	1.910	1.910	0.860	3,197,600
2024-08-21	2.010	2.010	1.900	1.940	0.874	8,934,000
2024-08-20	2.090	2.170	2.060	2.080	0.937	8,802,600
2024-08-19	2.000	2.080	2.000	2.070	0.932	7,451,600
2024-08-16	1.900	2.000	1.900	2.000	0.901	4,282,200
2024-08-15	1.900	1.920	1.880	1.900	0.856	613,800
2024-08-14	1.890	1.930	1.890	1.910	0.860	847,000
2024-08-13	1.950	1.950	1.890	1.890	0.851	926,000
2024-08-12	1.900	1.950	1.900	1.930	0.869	914,000
2024-08-09	1.900	1.940	1.890	1.900	0.856	1,536,000

← NewerPage 9 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.