Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	1.020	1.030	1.020	1.030	0.981	10,200
2025-06-23	1.000	1.000	1.000	1.000	0.953	11,000
2025-06-20	1.010	1.010	1.010	1.010	0.962	2,000
2025-06-19	1.010	1.010	1.010	1.010	0.962	2,000
2025-06-18	1.020	1.020	1.020	1.020	0.972	11,400
2025-06-16	1.050	1.050	1.050	1.050	1.001	100
2025-06-10	1.050	1.050	1.050	1.050	1.001	500
2025-06-09	1.000	1.050	0.990	1.050	1.001	11,500
2025-06-06	1.000	1.000	1.000	1.000	0.953	3,000
2025-06-05	1.000	1.000	1.000	1.000	0.953	40,000
2025-06-03	1.000	1.000	1.000	1.000	0.953	9,000
2025-05-30	1.020	1.020	1.020	1.020	0.972	2,000
2025-05-29	1.020	1.040	1.020	1.020	0.972	55,800
2025-05-28	1.000	1.000	1.000	1.000	0.953	5,000
2025-05-27	0.970	0.970	0.970	0.970	0.924	2,000
2025-05-20	0.970	0.970	0.970	0.970	0.924	4,000
2025-05-19	0.970	0.970	0.970	0.970	0.924	2,000
2025-05-16	0.960	0.960	0.950	0.950	0.905	1,000
2025-05-13	0.935	0.935	0.935	0.935	0.891	1,000
2025-05-06	0.980	0.980	0.980	0.980	0.934	15,000
2025-05-05	0.980	0.980	0.980	0.980	0.934	4,000
2025-04-25	0.900	0.900	0.900	0.900	0.858	4,000
2025-04-22	0.950	0.950	0.950	0.950	0.905	3,000
2025-04-21	0.950	0.950	0.950	0.950	0.905	2,000
2025-04-18	0.950	0.950	0.950	0.950	0.905	4,000
2025-04-17	1.000	1.000	0.950	0.950	0.905	7,800
2025-04-16	0.960	0.960	0.960	0.960	0.915	12,000
2025-04-15	0.950	0.950	0.950	0.950	0.905	3,100
2025-04-14	0.950	0.950	0.950	0.950	0.905	10,000
2025-04-11	0.930	0.930	0.930	0.930	0.886	3,700
2025-04-10	0.930	0.930	0.930	0.930	0.886	12,000
2025-04-09	0.900	0.950	0.900	0.950	0.905	8,000
2025-04-04	0.950	0.950	0.950	0.950	0.905	16,000
2025-04-03	1.000	1.000	1.000	1.000	0.953	2,000
2025-04-02	0.950	1.000	0.950	1.000	0.953	2,000
2025-03-28	0.950	1.010	0.945	1.010	0.962	21,900
2025-03-27	0.930	0.930	0.930	0.930	0.886	2,000
2025-03-26	0.940	0.940	0.940	0.940	0.896	2,200
2025-03-24	1.000	1.000	1.000	1.000	0.953	36,900
2025-03-21	0.980	1.000	0.920	1.000	0.953	38,600
2025-03-19	0.920	0.920	0.920	0.920	0.877	1,000
2025-03-17	0.920	0.920	0.915	0.915	0.872	3,200
2025-03-10	0.935	0.935	0.930	0.930	0.886	14,000
2025-03-07	0.970	0.970	0.950	0.950	0.905	4,400
2025-03-06	1.000	1.000	1.000	1.000	0.953	3,000
2025-03-04	0.990	0.990	0.970	0.970	0.924	7,000
2025-03-03	0.990	0.990	0.990	0.990	0.943	1,000
2025-02-26	1.020	1.020	0.980	0.980	0.934	12,800
2025-02-24	0.980	0.980	0.980	0.980	0.934	10,000
2025-02-20	1.000	1.000	1.000	1.000	0.953	2,000
2025-02-19	1.000	1.000	1.000	1.000	0.953	8,800
2025-02-17	0.960	0.985	0.960	0.980	0.934	5,000
2025-02-14	1.000	1.000	1.000	1.000	0.953	8,000
2025-02-13	0.970	0.970	0.970	0.970	0.924	2,000
2025-02-12	0.965	1.000	0.960	0.970	0.924	37,000
2025-02-10	0.970	0.970	0.970	0.970	0.924	16,000
2025-02-07	0.975	1.000	0.970	0.990	0.943	60,000
2025-02-06	0.980	0.980	0.980	0.980	0.934	10,000
2025-02-04	0.970	0.970	0.970	0.970	0.924	1,000
2025-02-03	1.000	1.000	1.000	1.000	0.953	2,000

← NewerPage 6 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.