Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.120	1.120	1.120	1.120	1.026	2,000
2023-12-13	1.180	1.180	1.110	1.110	1.017	6,200
2023-12-12	1.110	1.150	1.110	1.150	1.053	8,000
2023-12-11	1.100	1.150	1.100	1.150	1.053	18,000
2023-12-08	1.140	1.140	1.140	1.140	1.044	6,800
2023-12-07	1.130	1.130	1.130	1.130	1.035	8,600
2023-12-05	1.210	1.210	1.160	1.160	1.062	29,500
2023-12-04	1.230	1.230	1.170	1.210	1.108	11,700
2023-12-01	1.290	1.290	1.290	1.290	1.182	8,100
2023-11-30	1.210	1.310	1.150	1.310	1.200	24,800
2023-11-29	1.370	1.370	1.340	1.340	1.227	8,100
2023-11-28	1.410	1.420	1.400	1.420	1.255	107,100
2023-11-27	1.420	1.420	1.400	1.400	1.237	83,000
2023-11-23	1.420	1.420	1.420	1.420	1.255	28,900
2023-11-22	1.420	1.430	1.420	1.430	1.264	5,700
2023-11-21	1.420	1.430	1.400	1.410	1.246	98,800
2023-11-20	1.400	1.440	1.400	1.420	1.255	37,100
2023-11-17	1.440	1.440	1.400	1.400	1.237	27,400
2023-11-16	1.400	1.480	1.360	1.450	1.281	54,200
2023-11-15	1.360	1.400	1.360	1.380	1.219	68,500
2023-11-14	1.350	1.380	1.350	1.360	1.202	121,400
2023-11-10	1.340	1.340	1.330	1.330	1.175	22,500
2023-11-09	1.320	1.330	1.320	1.320	1.166	25,600
2023-11-08	1.300	1.310	1.300	1.310	1.158	82,500
2023-11-07	1.320	1.320	1.300	1.300	1.149	3,500
2023-11-06	1.300	1.330	1.300	1.320	1.166	24,400
2023-11-03	1.270	1.300	1.270	1.300	1.149	35,300
2023-11-02	1.270	1.270	1.270	1.270	1.122	2,000
2023-11-01	1.290	1.300	1.270	1.270	1.122	10,200
2023-10-31	1.260	1.280	1.230	1.270	1.122	74,500
2023-10-30	1.240	1.260	1.240	1.260	1.113	13,000
2023-10-26	1.260	1.300	1.240	1.240	1.096	71,300
2023-10-25	1.180	1.180	1.180	1.180	1.043	10,000
2023-10-24	1.180	1.180	1.180	1.180	1.043	10,000
2023-10-20	1.190	1.190	1.190	1.190	1.052	2,000
2023-10-19	1.190	1.190	1.190	1.190	1.052	10,200
2023-10-17	1.250	1.250	1.200	1.200	1.060	12,100
2023-10-16	1.200	1.200	1.200	1.200	1.060	2,000
2023-10-13	1.220	1.220	1.220	1.220	1.078	4,300
2023-10-12	1.220	1.220	1.220	1.220	1.078	5,000
2023-10-11	1.190	1.190	1.190	1.190	1.052	1,000
2023-10-09	1.170	1.190	1.170	1.190	1.052	7,000
2023-10-05	1.190	1.210	1.190	1.210	1.069	7,200
2023-10-03	1.150	1.150	1.150	1.150	1.016	1,000
2023-10-02	1.200	1.200	1.200	1.200	1.060	2,000
2023-09-29	1.230	1.240	1.230	1.240	1.096	70,100
2023-09-27	1.200	1.240	1.200	1.240	1.096	22,500
2023-09-26	1.220	1.220	1.200	1.200	1.060	10,000
2023-09-22	1.200	1.200	1.200	1.200	1.060	6,000
2023-09-19	1.200	1.220	1.200	1.200	1.060	43,000
2023-09-18	1.200	1.200	1.200	1.200	1.060	2,700
2023-09-14	1.200	1.200	1.200	1.200	1.060	2,000
2023-09-12	1.200	1.200	1.200	1.200	1.060	2,000
2023-09-04	1.230	1.230	1.230	1.230	1.087	2,100
2023-08-30	1.230	1.230	1.180	1.180	1.043	700
2023-08-25	1.200	1.240	1.200	1.240	1.096	84,900
2023-08-24	1.160	1.160	1.160	1.160	1.025	10,400
2023-08-23	1.150	1.150	1.150	1.150	1.016	4,000
2023-08-22	1.150	1.150	1.150	1.150	1.016	5,000
2023-08-21	1.180	1.200	1.170	1.200	1.060	5,000

← NewerPage 10 of 15 · 844 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.0500 MYR
2024-11-28	0.0300 MYR
2023-11-29	0.0300 MYR
2022-12-06	0.0300 MYR
2021-12-07	0.0300 MYR
2020-12-10	0.0300 MYR
2019-12-03	0.0350 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.