Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.040	1.040	1.040	1.040	0.883	8,000
2022-02-17	1.040	1.040	1.040	1.040	0.883	1,000
2022-02-14	1.030	1.030	1.030	1.030	0.875	10,300
2022-02-11	1.050	1.050	1.030	1.030	0.875	12,000
2022-02-09	1.040	1.040	1.040	1.040	0.883	5,000
2022-02-08	1.070	1.120	1.070	1.100	0.934	66,000
2022-02-04	1.040	1.040	1.030	1.030	0.875	67,500
2022-01-28	1.080	1.080	1.080	1.080	0.917	4,900
2022-01-27	1.060	1.080	1.060	1.080	0.917	22,000
2022-01-26	1.030	1.030	1.030	1.030	0.875	10,000
2022-01-25	1.020	1.050	1.020	1.020	0.866	17,200
2022-01-24	1.020	1.020	1.020	1.020	0.866	30,000
2022-01-21	1.060	1.060	1.060	1.060	0.900	14,800
2022-01-19	1.030	1.060	1.010	1.060	0.900	25,000
2022-01-17	1.010	1.010	1.010	1.010	0.858	39,200
2022-01-14	1.080	1.080	1.010	1.010	0.858	21,400
2022-01-11	1.010	1.100	1.010	1.100	0.934	35,800
2022-01-10	1.010	1.010	1.010	1.010	0.858	6,000
2022-01-07	1.010	1.010	1.010	1.010	0.858	200
2022-01-06	1.020	1.020	1.010	1.010	0.858	60,000
2022-01-04	1.020	1.020	1.020	1.020	0.866	9,000
2021-12-31	1.020	1.020	1.020	1.020	0.866	25,000
2021-12-30	1.020	1.020	1.020	1.020	0.866	7,000
2021-12-23	1.010	1.010	1.010	1.010	0.858	1,200
2021-12-22	1.010	1.010	1.010	1.010	0.858	300
2021-12-21	1.010	1.010	1.010	1.010	0.858	4,000
2021-12-17	1.020	1.020	1.020	1.020	0.866	2,000
2021-12-16	1.010	1.010	1.010	1.010	0.858	3,000
2021-12-15	1.010	1.010	1.010	1.010	0.858	800
2021-12-14	1.020	1.020	1.020	1.020	0.866	13,000
2021-12-13	1.020	1.020	1.020	1.020	0.866	4,000
2021-12-10	1.010	1.010	1.010	1.010	0.858	5,200
2021-12-09	1.010	1.010	1.000	1.010	0.858	36,800
2021-12-08	1.020	1.020	1.010	1.020	0.866	7,000
2021-12-07	1.010	1.010	1.010	1.010	0.858	2,000
2021-12-06	1.080	1.080	1.040	1.040	0.858	22,000
2021-12-02	1.060	1.060	1.060	1.060	0.874	33,500
2021-12-01	1.080	1.080	1.060	1.060	0.874	20,000
2021-11-30	1.080	1.100	1.060	1.100	0.907	29,500
2021-11-29	1.040	1.100	1.040	1.100	0.907	27,500
2021-11-26	1.120	1.120	1.040	1.040	0.858	15,600
2021-11-25	1.080	1.080	1.080	1.080	0.891	10,600
2021-11-23	1.100	1.100	1.100	1.100	0.907	3,400
2021-11-19	1.160	1.160	1.160	1.160	0.957	2,000
2021-11-17	1.160	1.160	1.160	1.160	0.957	5,600
2021-11-16	1.130	1.160	1.130	1.160	0.957	10,700
2021-11-15	1.110	1.110	1.110	1.110	0.915	2,000
2021-11-12	1.170	1.180	1.100	1.150	0.948	55,800
2021-11-11	1.160	1.180	1.160	1.170	0.965	49,800
2021-11-10	1.120	1.160	1.120	1.150	0.948	18,700
2021-11-09	1.100	1.130	1.100	1.100	0.907	37,900
2021-11-08	1.100	1.100	1.100	1.100	0.907	5,000
2021-11-05	1.100	1.100	1.100	1.100	0.907	10,900
2021-11-03	1.120	1.120	1.120	1.120	0.924	1,000
2021-11-02	1.090	1.120	1.090	1.120	0.924	28,800
2021-11-01	1.100	1.100	1.100	1.100	0.907	18,200
2021-10-29	1.130	1.130	1.110	1.130	0.932	14,600
2021-10-28	1.070	1.070	1.070	1.070	0.882	8,800
2021-10-27	1.090	1.090	1.060	1.060	0.874	11,000
2021-10-25	1.080	1.080	1.080	1.080	0.891	400

← NewerPage 14 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.