Teo Guan Lee Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.815	0.825	0.815	0.815	0.815	14,700
2026-10-15	0.815	0.815	0.815	0.815	0.815	0
2026-10-14	0.815	0.815	0.815	0.815	0.815	3,000
2026-10-13	0.815	0.815	0.815	0.815	0.815	1,000
2026-10-12	0.810	0.810	0.810	0.810	0.810	1,000
2026-10-09	0.820	0.820	0.810	0.810	0.810	7,100
2026-10-08	0.805	0.830	0.805	0.820	0.820	48,200
2026-10-07	0.840	0.840	0.840	0.840	0.840	0
2026-10-06	0.840	0.840	0.840	0.840	0.840	0
2026-10-05	0.820	0.840	0.790	0.840	0.840	32,200
2026-10-02	0.810	0.810	0.810	0.810	0.810	0
2026-10-01	0.810	0.810	0.810	0.810	0.810	9,200
2026-09-30	0.810	0.810	0.810	0.810	0.810	2,200
2026-09-29	0.840	0.840	0.815	0.815	0.815	10,900
2026-09-28	0.850	0.850	0.850	0.850	0.850	0
2026-09-25	0.840	0.850	0.840	0.850	0.850	3,700
2026-09-24	0.840	0.840	0.840	0.840	0.840	0
2026-09-23	0.840	0.840	0.840	0.840	0.840	0
2026-09-22	0.840	0.840	0.840	0.840	0.840	0
2026-09-21	0.840	0.840	0.840	0.840	0.840	0
2026-09-18	0.840	0.840	0.840	0.840	0.840	3,000
2026-09-17	0.840	0.840	0.840	0.840	0.840	7,700
2026-09-16	0.835	0.835	0.835	0.835	0.835	0
2026-09-15	0.835	0.835	0.835	0.835	0.835	0
2026-09-14	0.835	0.835	0.835	0.835	0.835	0
2026-09-11	0.835	0.835	0.835	0.835	0.835	7,000
2026-09-10	0.850	0.850	0.835	0.835	0.835	18,400
2026-09-09	0.850	0.850	0.835	0.850	0.850	17,300
2026-09-08	0.850	0.850	0.850	0.850	0.850	9,500
2026-09-07	0.835	0.835	0.835	0.835	0.835	3,000
2026-09-04	0.830	0.830	0.830	0.830	0.830	0
2026-09-03	0.875	0.875	0.825	0.830	0.830	20,300
2026-09-02	0.850	0.860	0.850	0.850	0.850	120,300
2026-09-01	0.820	0.850	0.820	0.850	0.850	2,100
2026-08-31	0.810	0.810	0.810	0.810	0.810	0
2026-08-28	0.820	0.820	0.810	0.810	0.810	3,000
2026-08-27	0.815	0.815	0.815	0.815	0.815	0
2026-08-26	0.830	0.830	0.815	0.815	0.815	10,900
2026-08-25	0.830	0.830	0.830	0.830	0.830	0
2026-08-24	0.830	0.830	0.830	0.830	0.830	0
2026-08-21	0.830	0.830	0.830	0.830	0.830	0
2026-08-20	0.830	0.830	0.830	0.830	0.830	0
2026-08-19	0.835	0.835	0.830	0.830	0.830	2,000
2026-08-18	0.830	0.830	0.810	0.830	0.830	29,900
2026-08-17	0.850	0.850	0.830	0.830	0.830	2,000
2026-08-14	0.850	0.850	0.850	0.850	0.850	4,000
2026-08-13	0.830	0.830	0.830	0.830	0.830	0
2026-08-12	0.830	0.830	0.830	0.830	0.830	5,800
2026-08-11	0.830	0.830	0.830	0.830	0.830	7,900
2026-08-10	0.850	0.850	0.830	0.840	0.840	20,300
2026-08-07	0.850	0.850	0.850	0.850	0.850	4,600
2026-08-06	0.850	0.850	0.830	0.850	0.850	7,500
2026-08-05	0.850	0.850	0.830	0.830	0.830	4,000
2026-08-04	0.830	0.850	0.830	0.850	0.850	17,500
2026-08-03	0.840	0.840	0.830	0.830	0.830	18,000
2026-07-31	0.840	0.880	0.840	0.840	0.840	16,100
2026-07-30	0.830	0.880	0.830	0.880	0.880	43,000
2026-07-29	0.820	0.820	0.820	0.820	0.820	7,000
2026-07-28	0.820	0.820	0.820	0.820	0.820	0
2026-07-27	0.820	0.820	0.820	0.820	0.820	1,000

Page 1 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.