Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.840	0.855	0.840	0.855	0.855	14,000
2026-01-30	0.890	0.920	0.830	0.920	0.920	33,000
2026-01-29	0.900	0.900	0.900	0.900	0.900	0
2026-01-28	0.895	0.900	0.895	0.900	0.900	16,400
2026-01-27	0.890	0.890	0.890	0.890	0.890	5,100
2026-01-26	0.890	0.890	0.890	0.890	0.890	0
2026-01-23	0.890	0.890	0.890	0.890	0.890	1,000
2026-01-22	0.905	0.905	0.905	0.905	0.905	0
2026-01-21	0.905	0.905	0.905	0.905	0.905	0
2026-01-20	0.905	0.905	0.905	0.905	0.905	10,000
2026-01-19	0.900	0.900	0.900	0.900	0.900	12,000
2026-01-16	0.900	0.900	0.900	0.900	0.900	23,000
2026-01-15	0.900	0.905	0.900	0.905	0.905	25,400
2026-01-14	0.905	0.905	0.905	0.905	0.905	13,000
2026-01-13	0.900	0.910	0.900	0.905	0.905	24,900
2026-01-12	0.905	0.905	0.905	0.905	0.905	20,000
2026-01-09	0.905	0.905	0.905	0.905	0.905	51,900
2026-01-08	0.905	0.905	0.905	0.905	0.905	2,000
2026-01-07	0.910	0.910	0.910	0.910	0.910	0
2026-01-06	0.910	0.910	0.910	0.910	0.910	0
2026-01-05	0.905	0.910	0.905	0.910	0.910	36,700
2026-01-02	0.905	0.910	0.905	0.910	0.910	25,900
2026-01-01	0.905	0.905	0.905	0.905	0.905	0
2025-12-31	0.905	0.905	0.905	0.905	0.905	0
2025-12-30	0.910	0.910	0.900	0.905	0.905	20,000
2025-12-29	0.910	0.910	0.910	0.910	0.910	25,300
2025-12-26	0.925	0.925	0.925	0.925	0.925	0
2025-12-25	0.925	0.925	0.925	0.925	0.925	0
2025-12-24	0.930	0.930	0.925	0.925	0.925	26,000
2025-12-23	0.930	0.930	0.925	0.925	0.925	4,000
2025-12-22	0.940	0.940	0.940	0.940	0.940	0
2025-12-19	0.935	0.940	0.935	0.940	0.940	74,500
2025-12-18	0.950	0.950	0.950	0.950	0.950	0
2025-12-17	0.950	0.950	0.950	0.950	0.950	0
2025-12-16	0.930	0.950	0.930	0.950	0.950	2,000
2025-12-15	0.940	0.940	0.940	0.940	0.940	0
2025-12-12	0.940	0.940	0.940	0.940	0.940	33,200
2025-12-11	0.940	0.940	0.940	0.940	0.940	8,400
2025-12-10	0.960	0.960	0.960	0.960	0.960	10,000
2025-12-09	0.960	0.960	0.950	0.950	0.950	27,500
2025-12-08	0.960	0.960	0.960	0.960	0.960	0
2025-12-05	0.960	0.960	0.960	0.960	0.960	0
2025-12-04	0.960	0.960	0.960	0.960	0.960	10,000
2025-12-03	0.960	0.960	0.960	0.960	0.960	0
2025-12-02	0.970	0.980	0.960	0.960	0.960	40,000
2025-12-01	0.980	0.980	0.980	0.980	0.980	27,000
2025-11-28	0.990	0.990	0.980	0.980	0.980	23,500
2025-11-27	1.020	1.020	0.980	0.980	0.980	5,600
2025-11-26	1.060	1.060	1.040	1.060	1.010	42,600
2025-11-25	1.050	1.060	1.050	1.060	1.010	134,200
2025-11-24	1.060	1.060	1.060	1.060	1.010	3,000
2025-11-21	1.060	1.060	1.050	1.060	1.010	33,000
2025-11-20	1.050	1.070	1.050	1.070	1.020	47,200
2025-11-19	1.050	1.070	1.040	1.050	1.001	10,000
2025-11-18	1.060	1.060	1.060	1.060	1.010	7,000
2025-11-17	1.040	1.040	1.040	1.040	0.991	2,000
2025-11-14	1.040	1.080	1.040	1.080	1.029	14,400
2025-11-07	1.060	1.060	1.060	1.060	1.010	200
2025-11-06	1.060	1.060	1.060	1.060	1.010	6,000
2025-11-05	1.060	1.060	1.060	1.060	1.010	10,000

← NewerPage 4 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.