Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.970	0.970	0.970	0.970	0.924	15,000
2025-01-27	0.990	0.990	0.970	0.970	0.924	10,200
2025-01-23	1.000	1.000	1.000	1.000	0.953	7,000
2025-01-22	1.000	1.030	1.000	1.030	0.981	40,500
2025-01-21	0.965	0.980	0.965	0.980	0.934	3,000
2025-01-20	1.000	1.020	0.930	0.930	0.886	21,700
2025-01-17	1.000	1.070	1.000	1.000	0.953	43,100
2025-01-16	1.010	1.010	1.000	1.000	0.953	35,100
2025-01-15	1.060	1.060	1.000	1.020	0.972	40,000
2025-01-14	1.050	1.060	1.050	1.060	1.010	20,000
2025-01-13	1.060	1.060	1.060	1.060	1.010	4,500
2025-01-10	1.060	1.070	1.060	1.060	1.010	14,900
2025-01-09	1.090	1.090	1.060	1.060	1.010	6,300
2025-01-07	1.080	1.080	1.080	1.080	1.029	39,400
2025-01-03	1.100	1.100	1.100	1.100	1.048	26,400
2024-12-31	1.140	1.150	1.140	1.140	1.086	11,000
2024-12-30	1.070	1.090	1.060	1.070	1.020	89,200
2024-12-26	1.050	1.050	1.050	1.050	1.001	1,000
2024-12-24	1.100	1.100	1.100	1.100	1.048	1,000
2024-12-23	1.120	1.120	1.100	1.100	1.048	50,000
2024-12-19	1.140	1.140	1.140	1.140	1.086	2,500
2024-12-17	1.150	1.150	1.150	1.150	1.096	8,200
2024-12-13	1.140	1.170	1.140	1.170	1.115	17,000
2024-12-12	1.150	1.150	1.150	1.150	1.096	500
2024-12-11	1.150	1.150	1.150	1.150	1.096	3,300
2024-12-10	1.190	1.190	1.190	1.190	1.134	13,900
2024-12-09	1.200	1.200	1.180	1.190	1.134	32,200
2024-12-04	1.150	1.250	1.150	1.250	1.191	40,100
2024-12-03	1.120	1.150	1.120	1.150	1.096	9,900
2024-12-02	1.150	1.150	1.150	1.150	1.096	10,200
2024-11-29	1.110	1.150	1.110	1.150	1.096	16,000
2024-11-28	1.120	1.150	1.120	1.130	1.077	51,500
2024-11-27	1.290	1.300	1.270	1.290	1.182	76,600
2024-11-26	1.290	1.290	1.260	1.270	1.163	16,400
2024-11-25	1.280	1.290	1.250	1.260	1.154	23,100
2024-11-22	1.290	1.290	1.260	1.260	1.154	5,400
2024-11-21	1.280	1.280	1.270	1.270	1.163	13,200
2024-11-20	1.260	1.280	1.260	1.280	1.172	3,300
2024-11-19	1.300	1.300	1.270	1.290	1.182	58,100
2024-11-18	1.300	1.300	1.300	1.300	1.191	1,700
2024-11-15	1.270	1.270	1.270	1.270	1.163	1,000
2024-11-14	1.270	1.270	1.270	1.270	1.163	4,200
2024-11-13	1.270	1.270	1.270	1.270	1.163	6,000
2024-11-12	1.240	1.270	1.230	1.270	1.163	20,000
2024-11-11	1.300	1.300	1.230	1.230	1.127	3,500
2024-11-08	1.300	1.310	1.270	1.300	1.191	83,500
2024-11-07	1.300	1.300	1.290	1.290	1.182	9,500
2024-11-06	1.300	1.300	1.300	1.300	1.191	3,000
2024-11-05	1.300	1.300	1.280	1.300	1.191	4,800
2024-11-04	1.300	1.300	1.280	1.300	1.191	22,700
2024-11-01	1.310	1.310	1.280	1.290	1.182	42,300
2024-10-30	1.300	1.300	1.300	1.300	1.191	2,000
2024-10-29	1.280	1.320	1.280	1.280	1.172	72,000
2024-10-28	1.300	1.300	1.280	1.280	1.172	27,000
2024-10-25	1.320	1.320	1.290	1.290	1.182	21,000
2024-10-24	1.340	1.340	1.300	1.300	1.191	32,300
2024-10-23	1.270	1.330	1.260	1.320	1.209	182,500
2024-10-17	1.210	1.250	1.210	1.250	1.145	12,000
2024-10-16	1.210	1.210	1.210	1.210	1.108	3,000
2024-10-14	1.210	1.220	1.210	1.220	1.117	6,900

← NewerPage 7 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.