Teo Seng Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.830	0.830	0.815	0.815	0.815	117,700
2026-10-16	0.820	0.835	0.815	0.830	0.830	218,400
2026-10-15	0.830	0.830	0.815	0.820	0.820	1,163,400
2026-10-14	0.830	0.840	0.830	0.835	0.835	294,200
2026-10-13	0.830	0.840	0.820	0.830	0.830	426,900
2026-10-12	0.840	0.840	0.815	0.840	0.840	1,034,000
2026-10-09	0.835	0.845	0.825	0.845	0.845	751,700
2026-10-08	0.840	0.855	0.825	0.845	0.845	1,302,600
2026-10-07	0.830	0.840	0.820	0.840	0.840	530,200
2026-10-06	0.850	0.855	0.825	0.835	0.835	809,300
2026-10-05	0.815	0.855	0.815	0.850	0.850	751,600
2026-10-02	0.820	0.820	0.800	0.815	0.815	870,300
2026-10-01	0.820	0.820	0.790	0.810	0.810	729,800
2026-09-30	0.800	0.805	0.795	0.800	0.800	428,500
2026-09-29	0.805	0.805	0.800	0.800	0.800	116,500
2026-09-28	0.795	0.805	0.795	0.800	0.800	261,800
2026-09-25	0.805	0.805	0.795	0.800	0.800	735,300
2026-09-24	0.805	0.810	0.805	0.805	0.805	151,500
2026-09-23	0.805	0.810	0.795	0.810	0.810	773,200
2026-09-22	0.800	0.810	0.800	0.805	0.805	264,500
2026-09-21	0.805	0.815	0.800	0.805	0.805	872,500
2026-09-18	0.810	0.810	0.805	0.805	0.805	191,800
2026-09-17	0.815	0.815	0.810	0.810	0.810	192,000
2026-09-16	0.815	0.815	0.815	0.815	0.815	0
2026-09-15	0.815	0.820	0.810	0.815	0.815	195,800
2026-09-14	0.820	0.820	0.815	0.815	0.815	232,000
2026-09-11	0.820	0.825	0.820	0.820	0.820	209,800
2026-09-10	0.810	0.815	0.810	0.815	0.815	244,000
2026-09-09	0.810	0.820	0.805	0.810	0.810	174,100
2026-09-08	0.820	0.825	0.810	0.815	0.805	324,400
2026-09-07	0.820	0.825	0.810	0.820	0.810	174,500
2026-09-04	0.825	0.830	0.820	0.820	0.810	277,200
2026-09-03	0.835	0.835	0.820	0.825	0.815	97,500
2026-09-02	0.810	0.830	0.810	0.830	0.820	232,200
2026-09-01	0.830	0.830	0.810	0.810	0.800	492,800
2026-08-28	0.840	0.840	0.825	0.830	0.820	424,800
2026-08-27	0.840	0.840	0.830	0.830	0.820	315,200
2026-08-26	0.835	0.845	0.835	0.840	0.830	331,600
2026-08-24	0.835	0.845	0.825	0.835	0.825	708,100
2026-08-21	0.840	0.840	0.830	0.835	0.825	590,200
2026-08-20	0.830	0.840	0.830	0.840	0.830	320,800
2026-08-19	0.870	0.870	0.825	0.825	0.815	3,920,100
2026-08-18	0.905	0.905	0.900	0.900	0.889	370,400
2026-08-17	0.890	0.910	0.890	0.905	0.894	1,101,200
2026-08-14	0.865	0.890	0.865	0.880	0.869	444,100
2026-08-13	0.880	0.885	0.865	0.870	0.859	419,900
2026-08-12	0.900	0.900	0.880	0.880	0.869	228,100
2026-08-11	0.895	0.895	0.890	0.895	0.884	206,000
2026-08-10	0.920	0.920	0.890	0.895	0.884	379,900
2026-08-07	0.890	0.910	0.890	0.900	0.889	229,300
2026-08-06	0.930	0.930	0.885	0.890	0.879	941,800
2026-08-05	0.945	0.945	0.925	0.935	0.924	524,400
2026-08-04	0.940	0.945	0.940	0.945	0.933	1,262,300
2026-08-03	0.920	0.940	0.920	0.935	0.924	1,153,600
2026-07-31	0.915	0.930	0.915	0.920	0.909	1,198,900
2026-07-30	0.905	0.925	0.905	0.915	0.904	1,546,700
2026-07-29	0.895	0.915	0.890	0.905	0.894	1,587,000
2026-07-28	0.885	0.895	0.885	0.895	0.884	553,000
2026-07-27	0.885	0.890	0.875	0.885	0.874	390,300
2026-07-24	0.875	0.880	0.850	0.880	0.869	539,400

Page 1 of 21 · 1,213 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.