Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	1.100	1.100	1.100	1.100	0.972	22,000
2022-12-28	1.090	1.100	1.090	1.100	0.972	2,200
2022-12-27	1.080	1.080	1.080	1.080	0.954	61,000
2022-12-21	1.120	1.120	1.110	1.110	0.981	10,000
2022-12-19	1.120	1.120	1.120	1.120	0.990	1,000
2022-12-14	1.110	1.110	1.110	1.110	0.981	1,000
2022-12-13	1.110	1.110	1.110	1.110	0.981	7,000
2022-12-12	1.100	1.110	1.100	1.110	0.981	25,000
2022-12-08	1.100	1.100	1.100	1.100	0.972	3,000
2022-12-07	1.140	1.170	1.140	1.170	1.034	18,700
2022-12-06	1.200	1.200	1.120	1.140	1.007	16,700
2022-12-05	1.260	1.290	1.250	1.280	1.087	54,400
2022-12-02	1.260	1.270	1.260	1.260	1.070	19,500
2022-12-01	1.290	1.290	1.260	1.260	1.070	60,400
2022-11-30	1.280	1.280	1.280	1.280	1.087	5,000
2022-11-29	1.280	1.300	1.280	1.300	1.104	12,000
2022-11-25	1.300	1.300	1.270	1.270	1.078	14,900
2022-11-24	1.270	1.300	1.270	1.290	1.095	92,600
2022-11-23	1.260	1.280	1.260	1.270	1.078	21,700
2022-11-22	1.240	1.240	1.240	1.240	1.053	10,000
2022-11-21	1.200	1.260	1.200	1.260	1.070	5,800
2022-11-17	1.230	1.240	1.230	1.240	1.053	11,900
2022-11-16	1.230	1.230	1.230	1.230	1.044	2,400
2022-11-14	1.210	1.230	1.210	1.230	1.044	23,600
2022-11-10	1.200	1.210	1.190	1.210	1.027	13,000
2022-11-09	1.190	1.200	1.190	1.200	1.019	8,000
2022-11-08	1.190	1.200	1.190	1.190	1.011	22,400
2022-11-07	1.190	1.200	1.190	1.200	1.019	55,000
2022-11-04	1.190	1.190	1.180	1.180	1.002	23,400
2022-11-03	1.180	1.180	1.160	1.180	1.002	16,000
2022-11-02	1.180	1.180	1.180	1.180	1.002	11,000
2022-11-01	1.130	1.190	1.130	1.190	1.011	26,100
2022-10-31	1.130	1.170	1.130	1.140	0.968	13,300
2022-10-28	1.180	1.180	1.110	1.120	0.951	46,900
2022-10-27	1.090	1.090	1.090	1.090	0.926	1,000
2022-10-26	1.090	1.090	1.070	1.070	0.909	5,200
2022-10-25	1.110	1.110	1.110	1.110	0.943	1,000
2022-10-21	1.110	1.110	1.110	1.110	0.943	20,000
2022-10-20	1.110	1.110	1.110	1.110	0.943	500
2022-10-19	1.100	1.180	1.100	1.180	1.002	7,500
2022-10-18	1.100	1.100	1.050	1.050	0.892	5,300
2022-10-14	1.130	1.130	1.130	1.130	0.960	1,000
2022-10-13	1.090	1.090	1.090	1.090	0.926	9,000
2022-10-06	1.090	1.090	1.090	1.090	0.926	6,000
2022-10-05	1.090	1.090	1.090	1.090	0.926	2,000
2022-09-28	1.090	1.090	1.090	1.090	0.926	2,000
2022-09-23	1.100	1.100	1.100	1.100	0.934	3,600
2022-09-22	1.120	1.120	1.120	1.120	0.951	700
2022-09-21	1.190	1.190	1.110	1.110	0.943	200
2022-09-20	1.120	1.120	1.110	1.120	0.951	17,700
2022-09-19	1.100	1.100	1.100	1.100	0.934	7,000
2022-09-15	1.100	1.100	1.100	1.100	0.934	500
2022-09-13	1.110	1.110	1.110	1.110	0.943	4,000
2022-09-12	1.120	1.120	1.110	1.120	0.951	12,000
2022-09-07	1.100	1.100	1.100	1.100	0.934	10,000
2022-09-01	1.100	1.120	1.100	1.100	0.934	17,700
2022-08-29	1.140	1.180	1.110	1.180	1.002	37,600
2022-08-26	1.050	1.050	1.050	1.050	0.892	3,000
2022-08-25	1.140	1.140	1.140	1.140	0.968	10,000
2022-08-10	1.140	1.140	1.140	1.140	0.968	1,000

← NewerPage 12 of 15 · 842 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.