Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.090	1.190	1.090	1.170	1.034	11,200
2023-08-14	1.100	1.100	1.090	1.090	0.963	3,000
2023-08-11	1.150	1.160	1.130	1.150	1.016	16,000
2023-08-03	1.100	1.100	1.100	1.100	0.972	1,000
2023-07-31	1.100	1.100	1.100	1.100	0.972	6,000
2023-07-21	1.070	1.070	1.070	1.070	0.946	100
2023-07-17	1.100	1.100	1.100	1.100	0.972	2,000
2023-07-06	1.130	1.150	1.130	1.150	1.016	5,000
2023-07-03	1.120	1.120	1.120	1.120	0.990	3,000
2023-06-07	1.110	1.130	1.110	1.110	0.981	3,300
2023-06-06	1.150	1.150	1.130	1.130	0.999	7,500
2023-06-01	1.100	1.130	1.100	1.130	0.999	3,100
2023-05-30	1.090	1.090	1.090	1.090	0.963	13,000
2023-05-29	1.090	1.100	1.090	1.100	0.972	14,000
2023-05-25	1.150	1.150	1.100	1.100	0.972	20,100
2023-05-24	1.100	1.100	1.100	1.100	0.972	4,000
2023-05-23	1.090	1.100	1.090	1.090	0.963	17,000
2023-05-19	1.090	1.090	1.090	1.090	0.963	8,000
2023-05-15	1.100	1.100	1.100	1.100	0.972	3,000
2023-05-12	1.100	1.100	1.100	1.100	0.972	2,300
2023-05-09	1.100	1.100	1.100	1.100	0.972	6,000
2023-05-08	1.090	1.100	1.090	1.100	0.972	21,000
2023-04-28	1.100	1.100	1.100	1.100	0.972	1,000
2023-04-26	1.100	1.100	1.060	1.060	0.937	13,000
2023-04-25	1.100	1.100	1.100	1.100	0.972	10,000
2023-04-17	1.100	1.100	1.100	1.100	0.972	3,000
2023-04-14	1.100	1.100	1.100	1.100	0.972	7,000
2023-04-10	1.040	1.040	1.040	1.040	0.919	1,000
2023-04-04	1.100	1.100	1.100	1.100	0.972	1,000
2023-03-31	1.100	1.100	1.100	1.100	0.972	3,000
2023-03-24	1.080	1.100	1.080	1.100	0.972	12,800
2023-03-20	1.080	1.080	1.080	1.080	0.954	5,000
2023-03-17	1.100	1.100	1.100	1.100	0.972	3,000
2023-03-16	1.100	1.100	1.100	1.100	0.972	1,000
2023-03-15	1.150	1.150	1.150	1.150	1.016	3,000
2023-03-13	1.150	1.150	1.150	1.150	1.016	2,100
2023-03-02	1.100	1.100	1.100	1.100	0.972	3,200
2023-02-28	1.150	1.150	1.150	1.150	1.016	80,000
2023-02-24	1.150	1.150	1.150	1.150	1.016	7,000
2023-02-22	1.150	1.150	1.150	1.150	1.016	3,200
2023-02-17	1.150	1.150	1.150	1.150	1.016	7,800
2023-02-16	1.140	1.140	1.140	1.140	1.007	3,000
2023-02-15	1.130	1.130	1.130	1.130	0.999	8,700
2023-02-14	1.120	1.120	1.110	1.110	0.981	9,000
2023-02-09	1.110	1.110	1.110	1.110	0.981	3,200
2023-02-07	1.130	1.140	1.130	1.140	1.007	4,000
2023-02-02	1.130	1.130	1.130	1.130	0.999	3,000
2023-01-31	1.100	1.130	1.100	1.130	0.999	9,300
2023-01-30	1.110	1.110	1.110	1.110	0.981	1,200
2023-01-27	1.120	1.120	1.120	1.120	0.990	300
2023-01-26	1.120	1.120	1.120	1.120	0.990	14,000
2023-01-20	1.110	1.110	1.110	1.110	0.981	1,600
2023-01-19	1.100	1.120	1.100	1.120	0.990	2,000
2023-01-13	1.160	1.160	1.160	1.160	1.025	4,300
2023-01-12	1.160	1.160	1.160	1.160	1.025	1,000
2023-01-11	1.120	1.150	1.120	1.150	1.016	2,600
2023-01-06	1.120	1.120	1.120	1.120	0.990	1,400
2023-01-05	1.120	1.120	1.120	1.120	0.990	2,000
2023-01-04	1.100	1.100	1.100	1.100	0.972	4,000
2023-01-03	1.100	1.100	1.100	1.100	0.972	13,200

← NewerPage 11 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.