Kuala Lumpur - Delayed Quote MYR

Teo Seng Capital Berhad (7252.KL)

1.0300
0.0000
(0.00%)
At close: May 9 at 4:51:26 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.04001.04001.01001.03001.03001,645,700
May 8, 20251.07001.07001.02001.03001.03003,036,600
May 7, 20251.03001.08001.02001.07001.07004,166,900
May 6, 20251.02001.04001.01001.01001.0100762,700
May 5, 20251.04001.05001.02001.02001.02001,166,300
May 2, 20251.05001.06001.02001.04001.04001,808,100
Apr 30, 20250.97001.05000.97001.02001.02002,277,100
Apr 29, 20250.96500.97000.96000.97000.9700400,700
Apr 28, 20250.97500.98000.96000.97500.9750350,700
Apr 25, 20250.96000.98500.95500.97500.9750491,000
Apr 24, 20250.97000.97000.96000.96000.9600204,400
Apr 23, 20250.96500.97000.95000.96500.9650393,600
Apr 22, 20250.95000.96500.95000.95500.9550495,700
Apr 21, 20250.97000.97000.95000.95500.9550493,900
Apr 18, 20250.93500.97500.93500.97000.9700638,900
Apr 17, 20250.91500.94000.91500.93500.9350331,200
Apr 16, 20250.91000.92000.90500.91000.9100218,800
Apr 15, 20250.91500.91500.90000.91000.9100304,400
Apr 14, 20250.89500.91500.89500.90500.9050808,300
Apr 11, 20250.89000.90000.85000.89000.8900817,100
Apr 10, 20250.88000.90000.88000.88000.88001,162,600
Apr 9, 20250.88000.88000.83500.84500.84501,343,500
Apr 8, 20250.86500.87500.84500.87000.87001,863,900
Apr 7, 20250.90000.90000.82500.83500.83503,491,300
Apr 4, 20250.94500.94500.91500.92000.92001,130,700
Apr 3, 20250.95500.95500.93500.94500.94501,043,400
Apr 2, 20250.98500.98500.94500.95500.95502,398,200
Mar 28, 20250.99001.00000.98000.99500.9950738,400
Mar 27, 20250.97500.99000.97500.98500.9850721,300
Mar 26, 20251.02001.02000.97500.97500.97505,979,100
Mar 25, 20251.03001.03001.00001.02001.02001,983,500
Mar 24, 20251.04001.04001.02001.03001.0300513,600
Mar 21, 20251.01001.05001.00001.04001.04001,416,300
Mar 20, 20251.05001.07001.01001.01001.01001,023,000
Mar 19, 20251.04001.05001.03001.04001.0400620,800
Mar 17, 20251.03001.07001.03001.05001.05001,470,300
Mar 14, 20251.00001.03001.00001.03001.03001,018,400
Mar 13, 20250.99001.03000.99001.02001.0200552,900
Mar 12, 20251.02001.02000.99000.99500.99501,612,800
Mar 11, 20251.03001.03000.99501.02001.02001,575,000
Mar 10, 2025 0.02 Dividend
Mar 10, 20251.06001.06001.03001.04001.0400509,800
Mar 7, 20251.05001.07001.05001.06001.0400794,600
Mar 6, 20251.05001.06001.05001.05001.0302398,800
Mar 5, 20251.04001.07001.04001.04001.0204715,200
Mar 4, 20251.06001.06001.03001.03001.01061,832,000
Mar 3, 20251.08001.10001.06001.07001.04981,085,100
Feb 28, 20251.10001.10001.07001.07001.04981,348,000
Feb 27, 20251.10001.11001.07001.10001.07921,654,800
Feb 26, 20251.09001.11001.08001.10001.07921,073,700
Feb 25, 20251.12001.13001.07001.09001.06941,622,700
Feb 24, 20251.07001.13001.07001.12001.09892,934,100
Feb 21, 20251.10001.12001.06001.07001.04983,225,100
Feb 20, 20251.10001.11001.08001.10001.07921,755,500
Feb 19, 20251.12001.13001.07001.10001.07923,354,900
Feb 18, 20251.19001.19001.09001.11001.08918,844,400
Feb 17, 20251.20001.22001.19001.19001.16752,565,600
Feb 14, 20251.18001.23001.17001.20001.17744,786,600
Feb 13, 20251.21001.22001.16001.17001.14792,826,700
Feb 12, 20251.23001.24001.20001.21001.18722,140,900
Feb 10, 20251.17001.23001.16001.23001.20683,170,700
Feb 7, 20251.21001.21001.16001.17001.14791,837,800
Feb 6, 20251.14001.21001.14001.21001.18725,114,100
Feb 5, 20251.05001.14001.05001.13001.10872,761,900
Feb 4, 20251.02001.06001.02001.05001.0302698,300
Feb 3, 20251.03001.04001.01001.03001.0106527,800
Jan 31, 20251.03001.04001.02001.04001.0204236,400
Jan 28, 20251.04001.05001.01001.03001.0106659,100
Jan 27, 20251.06001.06001.02001.02001.00081,373,800
Jan 24, 20251.06001.06001.04001.06001.0400839,000
Jan 23, 20251.03001.07001.03001.06001.04001,952,700
Jan 22, 20251.01001.04001.01001.03001.0106538,800
Jan 21, 20251.00001.02001.00001.01000.9909522,500
Jan 20, 20251.02001.02001.00001.00000.9811911,600
Jan 17, 20251.00001.02000.99501.02001.0008706,100
Jan 16, 20251.01001.01000.99501.00000.9811789,000
Jan 15, 20251.04001.05001.00001.01000.99091,008,000
Jan 14, 20251.02001.06001.02001.02001.00081,050,100
Jan 13, 20251.00001.03000.99001.03001.01061,358,800
Jan 10, 20251.03001.04000.99501.00000.98112,986,200
Jan 9, 20251.07001.07001.01001.02001.00082,986,100
Jan 8, 20251.08001.08001.05001.06001.04001,017,100
Jan 7, 20251.08001.08001.06001.07001.04981,258,400
Jan 6, 20251.09001.09001.07001.08001.0596347,900
Jan 3, 20251.08001.08001.07001.08001.0596863,400
Jan 2, 20251.09001.09001.08001.08001.0596448,100
Dec 31, 20241.09001.11001.08001.10001.0792632,800
Dec 30, 20241.09001.11001.09001.09001.0694425,400
Dec 27, 20241.08001.10001.07001.08001.0596817,800
Dec 26, 20241.09001.10001.08001.08001.0596765,300
Dec 24, 20241.11001.11001.10001.10001.0792238,800
Dec 23, 20241.11001.11001.09001.11001.0891313,300
Dec 20, 20241.11001.12001.10001.11001.0891807,600
Dec 19, 20241.10001.12001.09001.10001.07921,178,900
Dec 18, 20241.13001.13001.10001.10001.0792598,500
Dec 17, 20241.08001.12001.07001.11001.08911,491,500
Dec 16, 20241.13001.13001.06001.08001.05963,912,000
Dec 13, 20241.16001.17001.11001.13001.10872,488,500
Dec 12, 20241.18001.18001.16001.17001.1479388,200
Dec 11, 2024 2:1 Stock Splits
Dec 11, 20241.18001.18001.16001.18001.1577973,100
Dec 10, 20241.16501.17501.16001.16501.14301,206,400
Dec 9, 20241.17501.17501.16001.16501.1430806,000
Dec 6, 20241.15001.17501.15001.17501.1528632,000
Dec 5, 20241.18001.18001.15001.15001.12831,792,200
Dec 4, 20241.18501.19001.17001.18001.15772,681,800
Dec 3, 20241.18501.19501.18001.18501.1626944,200
Dec 2, 20241.19501.20001.18001.19001.16751,191,200
Nov 29, 20241.18501.20501.18001.19501.17251,336,800
Nov 28, 20241.19501.19501.18001.18501.1626343,600
Nov 27, 2024 0.02 Dividend
Nov 27, 20241.19501.19501.18001.19001.16752,028,400
Nov 26, 20241.18501.20501.17501.19501.15282,030,600
Nov 25, 20241.16501.19001.16001.18501.14323,115,400
Nov 22, 20241.14001.17001.11501.15501.11423,469,600
Nov 21, 20241.18001.18001.13501.14001.09984,162,600
Nov 20, 20241.19501.20501.17001.18001.13841,935,400
Nov 19, 20241.20001.21001.17001.20001.15772,912,200
Nov 18, 20241.23501.23501.19501.20001.15772,078,800
Nov 15, 20241.28001.29001.21001.22501.18185,992,000
Nov 14, 20241.23501.26501.22001.26501.22042,028,800
Nov 13, 20241.24001.25001.22501.23501.19141,000,600
Nov 12, 20241.24001.25501.23001.24001.19622,035,600
Nov 11, 20241.20501.22501.19001.22501.18181,490,200
Nov 8, 20241.20501.20501.19001.20501.1625463,400
Nov 7, 20241.20501.21001.18001.20001.15771,194,800
Nov 6, 20241.22001.24501.18501.20001.15772,783,600
Nov 5, 20241.21501.22501.19001.21501.17211,024,400
Nov 4, 20241.18001.21501.18001.19001.1480889,800
Nov 1, 20241.20001.20501.18001.18001.13841,547,400
Oct 30, 20241.21501.21501.19501.21001.1673754,800
Oct 29, 20241.24001.26001.21501.22501.18181,056,800
Oct 28, 20241.25001.26501.24001.24001.1962931,600
Oct 25, 20241.28501.28501.24501.25001.20591,909,600
Oct 24, 20241.30001.30501.27501.28501.23971,866,000
Oct 23, 20241.31001.32501.26501.31001.26384,671,400
Oct 22, 20241.30501.33501.29001.29501.24934,120,800
Oct 21, 20241.23001.32501.20001.30001.254112,431,000
Oct 18, 20241.18501.20501.16001.18501.14321,974,800
Oct 17, 20241.15001.19501.15001.18501.14321,943,800
Oct 16, 20241.14501.16001.14001.15001.1094556,400
Oct 15, 20241.16001.16001.13501.14001.0998823,200
Oct 14, 20241.14501.16501.13501.16001.11911,018,800
Oct 11, 20241.16501.17501.14001.15001.10941,588,600
Oct 10, 20241.08001.20001.06001.16501.12399,130,800
Oct 9, 20241.23001.26001.10001.10001.061210,715,000
Oct 8, 20241.21001.23501.18501.22501.18181,806,000
Oct 7, 20241.22001.24501.17501.20501.16254,085,600
Oct 4, 20241.23501.23501.20501.21001.16731,528,400
Oct 3, 20241.24501.26501.21001.22501.18182,737,000
Oct 2, 20241.22501.24501.20501.24501.20111,889,000
Oct 1, 20241.16501.24501.16001.23501.19146,453,600
Sep 30, 20241.16501.18001.14001.16001.11911,670,200
Sep 27, 20241.16001.18501.15001.17001.12871,970,600
Sep 26, 20241.17001.20001.16001.16001.11912,870,400
Sep 25, 20241.13001.18001.12501.17001.12877,159,200
Sep 24, 20241.12001.14001.12001.13001.09011,792,400
Sep 23, 20241.14001.14001.11501.12001.08051,976,200
Sep 20, 20241.13501.15001.13001.15001.10943,410,400
Sep 19, 20241.09001.14001.08001.13001.09016,439,400
Sep 18, 20241.10001.10501.07001.09001.05152,767,600
Sep 17, 20241.01501.11001.00501.09501.05646,264,400
Sep 13, 2024 0.015 Dividend
Sep 13, 20240.99501.02000.97001.01500.97921,698,400
Sep 12, 20240.99501.01500.99500.99500.94541,133,400
Sep 11, 20241.02501.02500.98000.99000.94072,157,400
Sep 10, 20241.02501.04000.99501.02500.97391,962,200
Sep 9, 20241.03001.04001.01501.02500.97391,722,000
Sep 6, 20241.04501.05001.02501.03500.98341,860,600
Sep 5, 20241.02501.06001.02501.04000.98822,528,200
Sep 4, 20240.99001.02500.99001.02500.97391,883,800
Sep 3, 20241.01501.04001.01001.02000.96922,155,400
Sep 2, 20240.96501.01500.96501.01500.96443,782,000
Aug 30, 20240.95000.96500.95000.96500.9169523,800
Aug 29, 20240.94000.96000.93000.94500.8979993,200
Aug 28, 20240.95500.96500.94000.94000.8932870,800
Aug 27, 20240.97000.97500.94000.96000.91221,678,000
Aug 26, 20240.93500.96000.93500.96000.91221,167,800
Aug 23, 20240.95500.95500.91000.93000.88373,485,200
Aug 22, 20240.96500.97000.95500.95500.90743,197,600
Aug 21, 20241.00501.00500.95000.97000.92178,934,000
Aug 20, 20241.04501.08501.03001.04000.98828,802,600
Aug 19, 20241.00001.04001.00001.03500.98347,451,600
Aug 16, 20240.95001.00000.95001.00000.95024,282,200
Aug 15, 20240.95000.96000.94000.95000.9027613,800
Aug 14, 20240.94500.96500.94500.95500.9074847,000
Aug 13, 20240.97500.97500.94500.94500.8979926,000
Aug 12, 20240.95000.97500.95000.96500.9169914,000
Aug 9, 20240.95000.97000.94500.95000.90271,536,000
Aug 8, 20240.94000.96000.92000.94000.89321,460,000
Aug 7, 20240.91500.94500.91000.94500.89791,720,400
Aug 6, 20240.86500.92000.86500.91500.86942,563,200
Aug 5, 20240.93000.93000.86000.86500.82194,467,200
Aug 2, 20240.97000.97000.94000.94500.89791,472,600
Aug 1, 20240.96000.97500.95500.97500.9264651,400
Jul 31, 20240.96000.96500.95000.96000.9122683,200
Jul 30, 20240.97000.97500.96000.96500.9169913,600
Jul 29, 20240.97500.98000.95500.97000.92171,075,600
Jul 26, 20240.95500.97000.94500.96000.9122914,000
Jul 25, 20240.96000.97000.95000.95500.90741,081,200
Jul 24, 20240.98500.98500.97000.97000.9217511,400
Jul 23, 20240.98500.99000.98000.99000.94071,295,800
Jul 22, 20240.98000.98000.93500.97500.92642,822,600
Jul 19, 20240.99001.00000.97000.97500.92642,154,000
Jul 18, 20240.95001.00000.95000.99000.94075,721,200
Jul 17, 20240.93500.96000.93000.95000.90273,110,600
Jul 16, 20240.93500.94500.92000.93500.88842,394,200
Jul 15, 20240.90500.95000.90500.93500.88846,190,600
Jul 12, 20240.87000.90000.87000.90000.85523,869,200
Jul 11, 20240.87000.88000.86500.86500.8219738,200
Jul 10, 20240.87000.87500.86000.87000.8266671,600
Jul 9, 20240.87000.87000.86000.86500.8219561,200
Jul 5, 20240.87000.87500.86500.87000.8266488,600
Jul 4, 20240.88000.88500.87000.87500.83141,127,200
Jul 3, 20240.88000.88500.86500.88500.8409788,800
Jul 2, 20240.88500.88500.86500.87500.83141,118,800
Jul 1, 20240.85500.89000.85500.88000.83611,791,200
Jun 28, 20240.85500.86000.85000.85500.8124661,600
Jun 27, 20240.86000.86000.84000.84000.7981345,200
Jun 26, 20240.84000.87000.84000.86000.8171845,200
Jun 25, 20240.86000.86500.83500.84000.79811,108,000
Jun 24, 20240.84000.86000.83000.86000.81711,431,400
Jun 21, 20240.83500.84500.83000.84000.7981823,400
Jun 20, 20240.84000.84500.83000.84000.79811,421,200
Jun 19, 20240.84500.85000.83500.84000.7981841,800
Jun 18, 20240.85000.86000.83000.85000.80762,630,000
Jun 14, 20240.86500.87000.86000.86000.81711,152,000
Jun 13, 20240.86000.87500.84500.87000.8266870,800
Jun 12, 20240.86500.87500.85500.86000.81711,625,400
Jun 11, 20240.89000.89000.86000.87000.82661,734,400
Jun 10, 20240.89500.89500.88000.88500.8409941,000
Jun 7, 20240.88500.89500.88000.89500.85041,219,800
Jun 6, 20240.87000.88500.86500.87500.83141,096,000
Jun 5, 20240.84000.87000.84000.87000.82661,442,000
Jun 4, 20240.83000.85000.83000.84500.8029854,600
May 31, 20240.84000.84000.82500.83000.78862,486,800
May 30, 20240.86000.86000.84000.84000.79811,333,800
May 29, 20240.86500.87500.85500.86500.82191,006,200
May 28, 20240.88500.89000.86500.88500.84092,339,800
May 27, 20240.89500.89500.88000.88500.84091,257,800
May 24, 20240.89000.90000.87500.89500.85042,834,200
May 23, 20240.89500.90000.88500.90000.85521,423,200
May 21, 20240.89500.90500.88500.90000.85521,348,800
May 20, 20240.89500.91000.89000.89500.85044,965,600
May 17, 20240.90000.91000.88500.89000.84564,115,200
May 16, 20240.91000.92000.90000.90500.85991,903,400
May 15, 20240.95000.95500.89000.91000.86478,340,800
May 14, 20240.95000.95500.91000.92000.87422,916,200
May 13, 20240.92000.95000.91500.94500.89792,540,600
May 10, 20240.92000.92000.90500.91500.86941,314,400
May 9, 20240.91500.93500.90000.92000.87423,280,200

Related Tickers

6633.KL Leong Hup International Berhad
0.6400
0.00%
 
9385.KL Lay Hong Berhad
0.3500
+1.45%
 
7084.KL QL Resources Berhad
4.7500
0.00%
 
5012.KL Ta Ann Holdings Berhad
4.0600
+2.01%
 
7121.KL XL Holdings Berhad
0.5600
-1.75%
 
7134.KL PWF Corporation Bhd.
0.8300
-0.60%
 
0095.KL MAG Holdings Berhad
0.1900
0.00%
 
7128.KL CAM Resources Berhad
0.2600
0.00%
 
0074.KL Green Ocean Corporation Berhad
0.2050
0.00%
 
5029.KL Far East Holdings Berhad
3.5300
0.00%