U.S. Markets closed

Tek Seng Holdings Bhd (7200.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.4550+0.0050 (+1.11%)
At close: 4:51PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20210.45500.47000.45500.46500.4650280,000
Sep 23, 20210.46500.47500.45000.45500.45501,218,000
Sep 22, 20210.45500.46000.45500.45500.4550255,200
Sep 21, 20210.45000.45500.44000.45000.4500351,400
Sep 20, 20210.46000.46000.44500.45000.4500525,700
Sep 17, 20210.45000.46000.45000.46000.4600494,800
Sep 15, 20210.47000.47000.45000.45500.45501,595,800
Sep 14, 20210.46500.47000.46500.46500.4650286,000
Sep 13, 20210.48000.48500.46000.46500.46501,278,500
Sep 10, 20210.47000.48000.47000.48000.4800515,000
Sep 09, 20210.47000.47500.46500.47000.4700660,100
Sep 08, 20210.47500.48000.46500.47000.47001,463,900
Sep 07, 20210.49000.49500.47500.48000.48002,464,700
Sep 06, 20210.49000.49500.49000.49000.49001,085,900
Sep 03, 20210.50000.50000.48500.49000.49001,375,600
Sep 02, 20210.50000.50000.49500.50000.5000120,900
Sep 01, 2021------
Aug 30, 20210.50000.51000.50000.50000.5000286,900
Aug 27, 20210.50500.51000.50000.50000.5000299,200
Aug 26, 20210.50500.51000.50500.51000.5100135,200
Aug 25, 20210.50500.51500.50000.50500.50501,028,500
Aug 24, 20210.50000.50500.49500.50000.50001,130,500
Aug 23, 20210.50000.51000.49500.50000.5000860,700
Aug 20, 20210.49000.50000.49000.50000.5000332,300
Aug 19, 20210.50000.50000.48500.48500.48501,084,500
Aug 18, 20210.50000.50500.49500.49500.49501,048,100
Aug 17, 20210.50500.51000.50000.50000.5000577,300
Aug 16, 20210.50500.50500.50000.50000.5000523,300
Aug 13, 20210.51500.51500.50500.50500.5050263,500
Aug 12, 20210.51000.51500.51000.51000.510042,000
Aug 11, 20210.51500.52000.51000.51500.5150131,000
Aug 09, 20210.51000.51500.50500.51000.5100236,500
Aug 06, 20210.50500.51000.50500.51000.5100241,000
Aug 05, 20210.51000.52000.51000.51000.510076,100
Aug 04, 20210.51000.52000.50500.52000.5200103,700
Aug 03, 20210.51000.52000.50000.52000.5200310,500
Aug 02, 20210.51500.52000.50500.51000.5100307,500
Jul 30, 20210.51500.52500.51500.51500.5150196,100
Jul 29, 20210.52000.52000.51500.51500.5150311,800
Jul 28, 20210.52500.52500.52000.52000.5200240,100
Jul 27, 20210.52500.53000.52000.52500.5250220,700
Jul 26, 20210.53500.53500.53000.53000.5300327,500
Jul 23, 20210.53000.54000.53000.53000.5300535,700
Jul 22, 20210.54000.54000.53000.53000.5300400,000
Jul 21, 20210.54000.54000.53000.53500.5350949,700
Jul 19, 20210.55000.55500.54500.54500.5450292,200
Jul 16, 20210.55500.55500.55000.55000.550082,000
Jul 15, 20210.56000.56500.55000.56000.5600222,500
Jul 15, 20210.015 Dividend
Jul 14, 20210.56000.57000.55000.56000.5450346,100
Jul 13, 20210.55500.56500.55000.55500.5401138,600
Jul 12, 20210.54500.56500.54000.55500.5401225,500
Jul 09, 20210.55500.57000.54500.54500.5304401,100
Jul 08, 20210.57000.57500.53500.55500.5401704,700
Jul 07, 20210.55000.58000.55000.57500.5596257,200
Jul 06, 20210.55000.56000.54500.56000.5450242,600
Jul 05, 20210.58500.59000.55500.55500.54011,210,400
Jul 02, 20210.54500.58000.54500.58000.56451,237,400
Jul 01, 20210.52500.54500.52500.53500.5207178,800
Jun 30, 20210.51000.52000.51000.52000.5061245,300
Jun 29, 20210.51500.51500.51000.51000.4963473,500
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.57000.57500.57000.57000.5547271,100
Jun 21, 20210.57000.57000.55500.56500.5499219,700
Jun 18, 20210.56500.56500.56000.56000.5450126,000
Jun 17, 20210.57000.57000.56500.56500.5499220,200
Jun 16, 20210.57000.57500.56500.57000.5547208,500
Jun 15, 20210.56500.58500.56500.57000.5547354,200
Jun 14, 20210.56500.57000.56000.56500.5499150,900
Jun 11, 20210.56500.57500.56000.57500.5596212,600
Jun 10, 20210.56500.56500.56500.56500.5499137,700
Jun 09, 20210.56500.57000.56500.56500.5499140,200
Jun 08, 20210.56000.56500.55500.56000.5450255,500
Jun 04, 20210.56000.56500.55500.55500.5401179,300
Jun 03, 20210.56500.56500.55500.55500.5401234,600
Jun 02, 20210.56000.56500.56000.56500.5499185,200
Jun 01, 20210.55500.55500.54500.55000.5353533,600
May 31, 20210.55000.56000.54500.55500.5401537,000
May 28, 20210.57000.57500.56000.56000.5450301,600
May 27, 20210.57500.57500.56000.56500.5499385,300
May 25, 20210.55500.57000.55500.56500.5499457,400
May 24, 20210.55000.56500.55000.55000.5353959,700
May 21, 20210.56000.56500.54000.55500.54011,861,600
May 20, 20210.58500.58500.56500.56500.54991,151,400
May 19, 20210.57000.59500.57000.58000.56451,836,900
May 18, 20210.57000.58000.56000.57000.5547342,200
May 17, 20210.61000.61000.56000.57000.55472,440,500
May 12, 20210.59500.61000.59000.61000.5937793,300
May 11, 20210.61000.61000.59000.60500.58881,128,700
May 10, 20210.63500.63500.61000.61500.59851,219,100
May 07, 20210.61500.63500.61500.63500.61801,372,900
May 06, 20210.61500.61500.59000.61500.59851,138,500
May 05, 20210.62500.62500.60000.61000.5937792,200
May 04, 20210.63500.63500.61500.62000.6034702,100
May 03, 20210.64000.66000.62000.63500.61801,501,200
Apr 30, 20210.62500.64500.62000.63500.6180998,800
Apr 28, 20210.65000.65000.61500.63000.6131954,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...