Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.860	0.860	0.860	0.860	0.860	0
2026-04-30	0.860	0.860	0.860	0.860	0.860	0
2026-04-29	0.860	0.860	0.860	0.860	0.860	0
2026-04-28	0.860	0.860	0.860	0.860	0.860	0
2026-04-27	0.860	0.860	0.860	0.860	0.860	0
2026-04-24	0.860	0.860	0.860	0.860	0.860	3,200
2026-04-23	0.855	0.860	0.855	0.860	0.860	38,900
2026-04-22	0.830	0.830	0.830	0.830	0.830	0
2026-04-21	0.830	0.830	0.830	0.830	0.830	0
2026-04-20	0.830	0.830	0.830	0.830	0.830	4,000
2026-04-17	0.830	0.850	0.830	0.850	0.850	9,500
2026-04-16	0.835	0.835	0.835	0.835	0.835	0
2026-04-15	0.845	0.845	0.835	0.835	0.835	6,000
2026-04-14	0.845	0.845	0.845	0.845	0.845	5,000
2026-04-13	0.845	0.845	0.845	0.845	0.845	0
2026-04-10	0.860	0.870	0.845	0.845	0.845	22,600
2026-04-09	0.820	0.820	0.820	0.820	0.820	0
2026-04-08	0.820	0.820	0.820	0.820	0.820	0
2026-04-07	0.820	0.820	0.820	0.820	0.820	0
2026-04-06	0.820	0.820	0.820	0.820	0.820	5,000
2026-04-03	0.810	0.810	0.810	0.810	0.810	0
2026-04-02	0.810	0.810	0.810	0.810	0.810	0
2026-04-01	0.810	0.810	0.810	0.810	0.810	1,900
2026-03-31	0.810	0.810	0.810	0.810	0.810	200
2026-03-30	0.810	0.810	0.810	0.810	0.810	0
2026-03-27	0.810	0.810	0.810	0.810	0.810	0
2026-03-26	0.810	0.810	0.810	0.810	0.810	8,800
2026-03-25	0.810	0.810	0.810	0.810	0.810	5,000
2026-03-24	0.815	0.815	0.815	0.815	0.815	6,400
2026-03-20	0.815	0.815	0.815	0.815	0.815	0
2026-03-19	0.815	0.815	0.815	0.815	0.815	0
2026-03-18	0.815	0.815	0.815	0.815	0.815	3,000
2026-03-17	0.810	0.810	0.810	0.810	0.810	2,000
2026-03-16	0.810	0.810	0.810	0.810	0.810	45,800
2026-03-13	0.855	0.855	0.855	0.855	0.855	0
2026-03-12	0.855	0.855	0.855	0.855	0.855	0
2026-03-11	0.830	0.855	0.830	0.855	0.855	4,000
2026-03-10	0.860	0.860	0.860	0.860	0.860	30,000
2026-03-09	0.800	0.830	0.800	0.830	0.830	38,300
2026-03-06	0.860	0.860	0.860	0.860	0.860	5,000
2026-03-05	0.815	0.815	0.815	0.815	0.815	0
2026-03-04	0.800	0.815	0.800	0.815	0.815	5,000
2026-03-03	0.840	0.840	0.840	0.840	0.840	25,000
2026-03-02	0.840	0.840	0.840	0.840	0.840	0
2026-02-27	0.840	0.840	0.840	0.840	0.840	0
2026-02-26	0.840	0.840	0.840	0.840	0.840	2,100
2026-02-25	0.835	0.835	0.835	0.835	0.835	0
2026-02-24	0.835	0.835	0.835	0.835	0.835	4,000
2026-02-23	0.840	0.840	0.840	0.840	0.840	0
2026-02-20	0.840	0.840	0.835	0.840	0.840	5,000
2026-02-19	0.850	0.850	0.830	0.830	0.830	4,000
2026-02-16	0.900	0.900	0.900	0.900	0.900	0
2026-02-13	0.900	0.900	0.900	0.900	0.900	5,000
2026-02-12	0.900	0.900	0.900	0.900	0.900	400
2026-02-11	0.850	0.850	0.850	0.850	0.850	2,000
2026-02-10	0.850	0.850	0.850	0.850	0.850	0
2026-02-09	0.860	0.860	0.850	0.850	0.850	22,000
2026-02-06	0.855	0.855	0.855	0.855	0.855	2,000
2026-02-05	0.850	0.850	0.850	0.850	0.850	0
2026-02-04	0.855	0.855	0.850	0.850	0.850	10,500

← NewerPage 3 of 5 · 249 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.