Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.140	1.150	1.140	1.140	0.968	7,100
2022-08-03	1.150	1.150	1.150	1.150	0.977	1,000
2022-07-29	1.020	1.060	1.020	1.050	0.892	19,000
2022-07-28	1.050	1.050	1.050	1.050	0.892	20,000
2022-07-27	1.050	1.050	1.050	1.050	0.892	10,000
2022-07-25	1.050	1.050	1.050	1.050	0.892	2,000
2022-07-22	1.030	1.050	1.030	1.050	0.892	43,000
2022-07-21	1.030	1.030	1.030	1.030	0.875	50,000
2022-07-20	1.030	1.030	1.030	1.030	0.875	3,200
2022-07-13	1.030	1.030	1.030	1.030	0.875	2,000
2022-07-08	1.030	1.030	1.010	1.030	0.875	2,000
2022-07-07	1.030	1.030	1.030	1.030	0.875	900
2022-07-06	1.070	1.070	1.030	1.030	0.875	100,000
2022-07-01	1.070	1.070	1.070	1.070	0.909	7,000
2022-06-28	1.080	1.080	1.070	1.070	0.909	3,200
2022-06-20	1.050	1.130	1.050	1.130	0.960	8,700
2022-06-15	1.040	1.040	1.040	1.040	0.883	2,400
2022-06-14	1.030	1.030	1.030	1.030	0.875	2,200
2022-06-13	1.130	1.130	1.030	1.030	0.875	14,900
2022-06-10	1.090	1.100	1.090	1.100	0.934	6,000
2022-06-01	1.090	1.090	1.090	1.090	0.926	200
2022-05-27	1.140	1.140	1.130	1.130	0.960	18,000
2022-05-25	1.090	1.090	1.090	1.090	0.926	4,200
2022-05-20	1.100	1.100	1.100	1.100	0.934	50,000
2022-05-18	1.100	1.100	1.100	1.100	0.934	2,000
2022-05-17	1.100	1.100	1.100	1.100	0.934	2,000
2022-05-06	1.110	1.170	1.110	1.110	0.943	13,600
2022-04-29	1.150	1.150	1.150	1.150	0.977	5,000
2022-04-27	1.100	1.100	1.100	1.100	0.934	1,000
2022-04-25	1.090	1.090	1.090	1.090	0.926	2,000
2022-04-21	1.150	1.160	1.110	1.110	0.943	10,500
2022-04-20	1.100	1.100	1.090	1.100	0.934	27,900
2022-04-18	1.110	1.110	1.110	1.110	0.943	3,000
2022-04-13	1.160	1.160	1.130	1.130	0.960	3,900
2022-04-11	1.140	1.170	1.140	1.170	0.994	11,100
2022-04-08	1.090	1.130	1.090	1.130	0.960	6,000
2022-04-06	1.080	1.100	1.080	1.100	0.934	6,000
2022-04-05	1.080	1.100	1.080	1.100	0.934	10,000
2022-04-04	1.130	1.130	1.130	1.130	0.960	2,200
2022-04-01	1.080	1.110	1.080	1.110	0.943	129,500
2022-03-31	1.060	1.070	1.060	1.070	0.909	9,500
2022-03-28	1.050	1.050	1.050	1.050	0.892	13,700
2022-03-25	1.050	1.050	1.040	1.050	0.892	38,900
2022-03-21	1.050	1.070	1.050	1.050	0.892	22,000
2022-03-18	1.060	1.060	1.060	1.060	0.900	19,000
2022-03-16	1.030	1.030	1.030	1.030	0.875	5,000
2022-03-15	1.030	1.030	1.030	1.030	0.875	30,000
2022-03-14	1.030	1.030	1.030	1.030	0.875	6,000
2022-03-10	1.030	1.030	1.030	1.030	0.875	85,000
2022-03-09	1.030	1.070	1.030	1.070	0.909	2,500
2022-03-08	1.030	1.030	1.030	1.030	0.875	19,400
2022-03-07	1.050	1.050	1.030	1.030	0.875	87,700
2022-03-04	1.060	1.060	1.060	1.060	0.900	3,000
2022-03-01	1.090	1.100	1.090	1.100	0.934	165,800
2022-02-28	1.030	1.030	1.030	1.030	0.875	5,000
2022-02-25	1.030	1.030	1.030	1.030	0.875	2,000
2022-02-24	1.030	1.030	1.030	1.030	0.875	3,600
2022-02-23	1.030	1.030	1.030	1.030	0.875	8,000
2022-02-22	1.050	1.050	1.030	1.030	0.875	14,000
2022-02-21	1.050	1.050	1.050	1.050	0.892	900

← NewerPage 13 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.