Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	1.200	1.200	1.190	1.200	1.099	53,700
2024-10-09	1.200	1.200	1.200	1.200	1.099	4,000
2024-10-08	1.200	1.210	1.200	1.200	1.099	42,200
2024-10-04	1.200	1.200	1.200	1.200	1.099	4,000
2024-10-03	1.220	1.230	1.220	1.230	1.127	2,300
2024-10-02	1.200	1.200	1.190	1.200	1.099	22,000
2024-09-30	1.190	1.190	1.190	1.190	1.090	1,000
2024-09-24	1.200	1.200	1.190	1.190	1.090	23,200
2024-09-23	1.190	1.190	1.190	1.190	1.090	2,000
2024-09-20	1.240	1.240	1.240	1.240	1.136	3,000
2024-09-12	1.250	1.250	1.250	1.250	1.145	4,100
2024-09-10	1.200	1.200	1.200	1.200	1.099	3,000
2024-09-09	1.200	1.200	1.180	1.180	1.081	2,000
2024-09-06	1.200	1.200	1.180	1.200	1.099	2,200
2024-09-04	1.200	1.200	1.200	1.200	1.099	6,000
2024-09-03	1.190	1.190	1.190	1.190	1.090	16,400
2024-08-29	1.170	1.170	1.170	1.170	1.072	3,500
2024-08-23	1.160	1.160	1.160	1.160	1.062	500
2024-08-19	1.170	1.170	1.170	1.170	1.072	3,000
2024-08-16	1.150	1.150	1.150	1.150	1.053	8,500
2024-08-15	1.150	1.150	1.150	1.150	1.053	7,000
2024-08-06	1.150	1.150	1.150	1.150	1.053	1,000
2024-08-05	1.180	1.180	1.150	1.150	1.053	122,400
2024-08-02	1.200	1.200	1.200	1.200	1.099	300
2024-08-01	1.200	1.200	1.200	1.200	1.099	12,800
2024-07-31	1.210	1.210	1.200	1.200	1.099	30,000
2024-07-30	1.200	1.200	1.200	1.200	1.099	10,000
2024-07-29	1.200	1.200	1.200	1.200	1.099	6,000
2024-07-26	1.180	1.180	1.180	1.180	1.081	2,000
2024-07-25	1.220	1.220	1.190	1.190	1.090	22,000
2024-07-24	1.250	1.250	1.230	1.230	1.127	4,000
2024-07-19	1.250	1.250	1.240	1.240	1.136	7,000
2024-07-18	1.220	1.220	1.220	1.220	1.117	21,000
2024-07-12	1.210	1.220	1.210	1.220	1.117	32,000
2024-07-11	1.210	1.210	1.210	1.210	1.108	4,500
2024-07-10	1.200	1.210	1.200	1.210	1.108	5,500
2024-07-09	1.190	1.200	1.190	1.200	1.099	35,000
2024-07-03	1.170	1.180	1.170	1.180	1.081	11,500
2024-07-02	1.160	1.160	1.160	1.160	1.062	13,500
2024-07-01	1.160	1.160	1.160	1.160	1.062	5,000
2024-06-28	1.160	1.160	1.160	1.160	1.062	10,000
2024-06-27	1.170	1.170	1.170	1.170	1.072	1,400
2024-06-26	1.170	1.170	1.160	1.160	1.062	2,300
2024-06-20	1.130	1.130	1.130	1.130	1.035	4,000
2024-06-18	1.200	1.200	1.200	1.200	1.099	4,500
2024-06-14	1.180	1.180	1.180	1.180	1.081	2,000
2024-06-13	1.180	1.180	1.180	1.180	1.081	10,000
2024-06-12	1.200	1.200	1.190	1.190	1.090	26,200
2024-06-11	1.200	1.200	1.200	1.200	1.099	4,000
2024-06-06	1.170	1.200	1.170	1.200	1.099	900
2024-06-04	1.190	1.200	1.190	1.200	1.099	13,600
2024-05-30	1.180	1.200	1.180	1.200	1.099	6,400
2024-05-29	1.140	1.140	1.140	1.140	1.044	10,900
2024-05-28	1.140	1.140	1.140	1.140	1.044	22,400
2024-05-27	1.160	1.160	1.140	1.140	1.044	6,500
2024-05-24	1.160	1.160	1.160	1.160	1.062	3,000
2024-05-21	1.140	1.160	1.140	1.160	1.062	3,000
2024-05-17	1.150	1.150	1.140	1.140	1.044	16,200
2024-05-14	1.140	1.200	1.140	1.150	1.053	3,100
2024-05-13	1.140	1.140	1.140	1.140	1.044	13,000

← NewerPage 8 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.