Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.070	1.070	1.060	1.060	1.010	8,000
2025-10-31	1.070	1.070	1.070	1.070	1.020	50,000
2025-10-30	1.070	1.070	1.070	1.070	1.020	17,800
2025-10-29	1.060	1.090	1.060	1.090	1.039	7,700
2025-10-28	1.090	1.090	1.070	1.070	1.020	9,900
2025-10-27	1.060	1.070	1.060	1.070	1.020	6,000
2025-10-24	1.070	1.070	1.070	1.070	1.020	3,200
2025-10-22	1.080	1.080	1.080	1.080	1.029	3,500
2025-10-21	1.060	1.090	1.060	1.070	1.020	23,100
2025-10-16	1.060	1.060	1.050	1.060	1.010	61,000
2025-10-15	1.060	1.060	1.050	1.050	1.001	8,000
2025-10-14	1.080	1.080	1.040	1.040	0.991	13,000
2025-10-13	1.070	1.070	1.070	1.070	1.020	47,600
2025-10-10	1.080	1.080	1.080	1.080	1.029	30,000
2025-10-09	1.070	1.070	1.060	1.070	1.020	38,100
2025-10-08	1.070	1.080	1.070	1.080	1.029	9,000
2025-10-07	1.070	1.070	1.070	1.070	1.020	25,700
2025-10-06	1.070	1.070	1.070	1.070	1.020	5,000
2025-10-03	1.050	1.090	1.050	1.090	1.039	31,300
2025-10-02	1.060	1.060	1.050	1.050	1.001	38,500
2025-10-01	1.050	1.050	1.050	1.050	1.001	5,000
2025-09-29	1.050	1.060	1.050	1.050	1.001	30,500
2025-09-24	1.100	1.100	1.030	1.030	0.981	66,900
2025-09-23	1.020	1.050	1.020	1.040	0.991	30,200
2025-09-19	1.020	1.020	1.000	1.000	0.953	42,000
2025-09-18	1.000	1.000	1.000	1.000	0.953	20,000
2025-09-12	1.000	1.000	1.000	1.000	0.953	12,000
2025-09-09	0.990	0.990	0.990	0.990	0.943	2,900
2025-09-08	0.995	0.995	0.980	0.980	0.934	11,000
2025-09-03	1.000	1.000	1.000	1.000	0.953	18,800
2025-09-02	0.995	1.010	0.995	0.995	0.948	33,700
2025-08-29	1.050	1.050	1.000	1.020	0.972	29,400
2025-08-28	0.990	1.030	0.980	1.010	0.962	151,900
2025-08-27	1.010	1.010	1.000	1.000	0.953	3,200
2025-08-26	1.030	1.030	1.030	1.030	0.981	3,000
2025-08-25	1.030	1.030	1.030	1.030	0.981	7,900
2025-08-22	1.020	1.020	1.020	1.020	0.972	4,000
2025-08-21	1.020	1.020	1.010	1.010	0.962	18,600
2025-08-18	1.020	1.020	1.020	1.020	0.972	4,700
2025-08-15	1.010	1.030	1.010	1.020	0.972	25,100
2025-08-14	1.030	1.030	1.010	1.010	0.962	5,000
2025-08-13	1.040	1.040	1.040	1.040	0.991	1,000
2025-08-12	1.040	1.040	1.040	1.040	0.991	3,000
2025-08-11	1.030	1.040	1.020	1.040	0.991	22,500
2025-08-08	1.000	1.030	1.000	1.030	0.981	3,100
2025-08-07	1.000	1.000	1.000	1.000	0.953	12,000
2025-08-06	1.000	1.000	1.000	1.000	0.953	5,200
2025-08-01	1.000	1.000	1.000	1.000	0.953	8,000
2025-07-29	1.020	1.020	1.000	1.000	0.953	8,000
2025-07-28	1.010	1.010	1.010	1.010	0.962	43,700
2025-07-22	1.010	1.020	1.010	1.010	0.962	4,100
2025-07-21	1.020	1.020	1.000	1.000	0.953	3,000
2025-07-18	1.020	1.020	1.000	1.000	0.953	4,000
2025-07-17	1.020	1.020	1.020	1.020	0.972	10,000
2025-07-15	1.020	1.020	1.020	1.020	0.972	3,000
2025-07-11	1.010	1.020	1.010	1.010	0.962	57,400
2025-07-08	1.010	1.010	1.010	1.010	0.962	1,000
2025-07-07	1.020	1.020	1.000	1.000	0.953	5,000
2025-07-04	1.020	1.020	1.020	1.020	0.972	3,000
2025-07-02	1.020	1.030	1.020	1.030	0.981	10,200

← NewerPage 5 of 15 · 841 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.