Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	1.150	1.150	1.150	1.150	1.053	7,000
2024-05-08	1.170	1.170	1.170	1.170	1.072	2,000
2024-05-02	1.170	1.180	1.160	1.160	1.062	23,200
2024-04-30	1.130	1.200	1.130	1.190	1.090	12,500
2024-04-26	1.110	1.110	1.110	1.110	1.017	3,200
2024-04-18	1.110	1.110	1.110	1.110	1.017	1,400
2024-04-16	1.170	1.170	1.130	1.130	1.035	26,600
2024-04-15	1.160	1.160	1.120	1.120	1.026	4,600
2024-04-12	1.150	1.150	1.150	1.150	1.053	4,000
2024-04-08	1.130	1.130	1.130	1.130	1.035	9,000
2024-04-05	1.130	1.170	1.130	1.170	1.072	22,500
2024-03-21	1.130	1.130	1.130	1.130	1.035	2,000
2024-03-20	1.140	1.170	1.110	1.170	1.072	62,600
2024-03-19	1.160	1.160	1.040	1.090	0.998	98,400
2024-03-18	1.180	1.180	1.180	1.180	1.081	1,000
2024-03-15	1.180	1.180	1.180	1.180	1.081	2,000
2024-03-13	1.160	1.160	1.150	1.150	1.053	6,000
2024-03-12	1.230	1.230	1.230	1.230	1.127	5,000
2024-03-11	1.250	1.250	1.250	1.250	1.145	900
2024-03-08	1.160	1.160	1.160	1.160	1.062	3,900
2024-03-07	1.170	1.170	1.170	1.170	1.072	1,000
2024-03-06	1.180	1.200	1.180	1.200	1.099	18,000
2024-03-05	1.250	1.250	1.250	1.250	1.145	10,000
2024-03-04	1.220	1.220	1.220	1.220	1.117	25,000
2024-03-01	1.220	1.220	1.220	1.220	1.117	4,000
2024-02-27	1.260	1.260	1.210	1.250	1.145	18,000
2024-02-26	1.200	1.200	1.180	1.180	1.081	5,000
2024-02-20	1.220	1.220	1.200	1.200	1.099	16,200
2024-02-19	1.220	1.220	1.220	1.220	1.117	4,000
2024-02-16	1.220	1.220	1.220	1.220	1.117	3,000
2024-02-15	1.250	1.270	1.220	1.220	1.117	53,000
2024-02-14	1.210	1.210	1.210	1.210	1.108	3,000
2024-02-13	1.210	1.210	1.210	1.210	1.108	29,500
2024-02-09	1.200	1.200	1.200	1.200	1.099	6,400
2024-02-08	1.180	1.280	1.180	1.280	1.172	60,100
2024-02-06	1.170	1.170	1.130	1.130	1.035	9,600
2024-02-05	1.170	1.190	1.170	1.180	1.081	12,600
2024-02-02	1.180	1.180	1.150	1.170	1.072	14,800
2024-01-31	1.170	1.170	1.170	1.170	1.072	5,000
2024-01-30	1.160	1.180	1.160	1.180	1.081	11,800
2024-01-29	1.160	1.180	1.150	1.180	1.081	34,400
2024-01-26	1.180	1.180	1.180	1.180	1.081	1,000
2024-01-24	1.170	1.180	1.160	1.180	1.081	13,000
2024-01-23	1.150	1.170	1.150	1.170	1.072	6,800
2024-01-22	1.160	1.170	1.160	1.160	1.062	21,500
2024-01-18	1.180	1.180	1.150	1.150	1.053	33,000
2024-01-09	1.210	1.220	1.210	1.220	1.117	6,000
2024-01-08	1.190	1.190	1.190	1.190	1.090	3,600
2024-01-05	1.190	1.230	1.190	1.230	1.127	3,400
2024-01-04	1.210	1.210	1.190	1.190	1.090	4,500
2024-01-03	1.200	1.200	1.190	1.190	1.090	12,000
2024-01-02	1.200	1.200	1.200	1.200	1.099	4,500
2023-12-29	1.190	1.190	1.190	1.190	1.090	200
2023-12-27	1.190	1.190	1.190	1.190	1.090	4,000
2023-12-26	1.160	1.160	1.160	1.160	1.062	2,000
2023-12-22	1.130	1.130	1.130	1.130	1.035	200
2023-12-21	1.130	1.130	1.130	1.130	1.035	3,200
2023-12-20	1.150	1.200	1.150	1.200	1.099	4,500
2023-12-18	1.100	1.100	1.100	1.100	1.008	2,000
2023-12-15	1.130	1.130	1.120	1.120	1.026	29,700

← NewerPage 9 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.