Teo Seng Capital Bhd (7252.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.7650

+0.0050

(+0.66%)

At close: 04:50PM MYT

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.7650	0.7650	0.7650	0.7650	0.7650	43,000
Jan 26, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	5,000
Jan 25, 2023	0.7450	0.7600	0.7450	0.7600	0.7600	124,300
Jan 20, 2023	0.7500	0.7650	0.7500	0.7500	0.7500	38,200
Jan 19, 2023	0.7450	0.7550	0.7450	0.7450	0.7450	120,100
Jan 18, 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jan 17, 2023	0.7650	0.7650	0.7650	0.7650	0.7650	36,000
Jan 16, 2023	0.7400	0.7750	0.7400	0.7750	0.7750	59,700
Jan 13, 2023	0.7450	0.7450	0.7350	0.7400	0.7400	438,900
Jan 12, 2023	0.7500	0.7500	0.7450	0.7450	0.7450	40,000
Jan 11, 2023	0.7650	0.7650	0.7500	0.7600	0.7600	144,100
Jan 10, 2023	0.7500	0.7700	0.7500	0.7700	0.7700	18,700
Jan 09, 2023	0.7450	0.7700	0.7450	0.7500	0.7500	188,700
Jan 06, 2023	0.7750	0.7750	0.7750	0.7750	0.7750	3,000
Jan 05, 2023	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jan 04, 2023	0.7750	0.7750	0.7750	0.7750	0.7750	7,000
Jan 03, 2023	0.7800	0.7800	0.7550	0.7750	0.7750	16,400
Dec 30, 2022	0.7450	0.7450	0.7450	0.7450	0.7450	40,800
Dec 29, 2022	0.7550	0.7550	0.7500	0.7500	0.7500	64,000
Dec 28, 2022	0.7500	0.7600	0.7500	0.7500	0.7500	285,000
Dec 27, 2022	0.7650	0.7650	0.7600	0.7600	0.7600	180,000
Dec 23, 2022	0.7600	0.7650	0.7600	0.7600	0.7600	34,900
Dec 22, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
Dec 21, 2022	0.7650	0.7650	0.7600	0.7600	0.7600	60,000
Dec 20, 2022	0.7950	0.7950	0.7950	0.7950	0.7950	5,000
Dec 19, 2022	0.7900	0.7900	0.7650	0.7650	0.7650	10,200
Dec 16, 2022	0.7650	0.7650	0.7500	0.7600	0.7600	93,000
Dec 15, 2022	0.7950	0.7950	0.7950	0.7950	0.7950	8,500
Dec 14, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Dec 13, 2022	0.7700	0.7750	0.7600	0.7600	0.7600	130,000
Dec 12, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	53,500
Dec 09, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 08, 2022	0.7800	0.8000	0.7800	0.8000	0.8000	19,300
Dec 07, 2022	0.7900	0.7900	0.7800	0.7800	0.7800	14,300
Dec 06, 2022	0.7950	0.8000	0.7950	0.8000	0.8000	6,400
Dec 05, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	16,000
Dec 02, 2022	0.7900	0.7950	0.7900	0.7950	0.7950	24,000
Dec 01, 2022	0.8000	0.8000	0.7950	0.7950	0.7950	83,000
Nov 30, 2022	0.7900	0.7950	0.7900	0.7950	0.7950	22,100
Nov 29, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	18,200
Nov 25, 2022	0.7800	0.7900	0.7800	0.7900	0.7900	119,600
Nov 24, 2022	0.7900	0.7950	0.7800	0.7800	0.7800	318,500
Nov 23, 2022	0.7700	0.7850	0.7700	0.7850	0.7850	25,500
Nov 22, 2022	0.7650	0.7650	0.7650	0.7650	0.7650	10,000
Nov 21, 2022	0.7650	0.7650	0.7650	0.7650	0.7650	900
Nov 17, 2022	0.7650	0.7650	0.7550	0.7650	0.7650	40,900
Nov 16, 2022	0.7750	0.7750	0.7600	0.7650	0.7650	224,800
Nov 15, 2022	0.7950	0.7950	0.7850	0.7900	0.7900	141,000
Nov 14, 2022	0.7650	0.8000	0.7650	0.7950	0.7950	544,300
Nov 11, 2022	0.7400	0.7600	0.7400	0.7550	0.7550	93,900
Nov 10, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	21,000
Nov 09, 2022	0.7400	0.7400	0.7300	0.7400	0.7400	19,000
Nov 08, 2022	0.7400	0.7400	0.7350	0.7400	0.7400	123,000
Nov 07, 2022	0.7300	0.7400	0.7300	0.7400	0.7400	140,500
Nov 04, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Nov 03, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	220,000
Nov 02, 2022	0.7400	0.7400	0.7350	0.7350	0.7350	165,200
Nov 01, 2022	0.7300	0.7400	0.7300	0.7400	0.7400	177,700
Oct 31, 2022	0.7350	0.7350	0.7300	0.7300	0.7300	85,300
Oct 28, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	15,000
Oct 27, 2022	0.7300	0.7400	0.7300	0.7400	0.7400	100,400
Oct 26, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	15,000
Oct 25, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	70,000
Oct 21, 2022	0.7400	0.7400	0.7100	0.7400	0.7400	77,100
Oct 20, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	31,600
Oct 19, 2022	0.7200	0.7300	0.7200	0.7300	0.7300	68,000
Oct 18, 2022	0.7250	0.7300	0.7200	0.7300	0.7300	83,000
Oct 17, 2022	0.7000	0.7150	0.6900	0.7150	0.7150	169,200
Oct 14, 2022	0.7100	0.7550	0.7100	0.7400	0.7400	74,600
Oct 13, 2022	0.7150	0.7150	0.7050	0.7050	0.7050	15,800
Oct 12, 2022	0.7150	0.7200	0.7150	0.7150	0.7150	5,900
Oct 11, 2022	0.7500	0.7500	0.7200	0.7200	0.7200	17,800
Oct 07, 2022	0.7150	0.7200	0.7150	0.7200	0.7200	52,600
Oct 06, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 05, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	11,200
Oct 04, 2022	0.7300	0.7300	0.7200	0.7200	0.7200	52,000
Oct 03, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	3,500
Sep 30, 2022	0.7050	0.7050	0.7050	0.7050	0.7050	1,600
Sep 29, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	1,400
Sep 28, 2022	0.7200	0.7250	0.7150	0.7250	0.7250	35,000
Sep 27, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	10,000
Sep 26, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Sep 23, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Sep 22, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	100
Sep 21, 2022	0.7350	0.7350	0.7250	0.7250	0.7250	25,300
Sep 20, 2022	0.7450	0.7500	0.7450	0.7500	0.7500	15,200
Sep 19, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Sep 15, 2022	0.7500	0.7500	0.7450	0.7500	0.7500	32,800
Sep 14, 2022	0.7500	0.7600	0.7500	0.7600	0.7600	48,000
Sep 13, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 12, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 09, 2022	0.7500	0.7700	0.7450	0.7700	0.7700	32,800
Sep 08, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 07, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	10,000
Sep 06, 2022	0.7700	0.7700	0.7300	0.7400	0.7400	48,600
Sep 05, 2022	0.7350	0.7400	0.7350	0.7400	0.7400	68,000
Sep 02, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	14,500
Sep 01, 2022	0.7350	0.7700	0.7300	0.7300	0.7300	45,100
Aug 30, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	115,000
Aug 29, 2022	0.7350	0.7350	0.7350	0.7350	0.7350	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,079.31+18.88(+0.46%)

Dow 3034,044.59+95.18(+0.28%)

Nasdaq11,649.19+136.78(+1.19%)

Russell 20001,912.81+9.74(+0.51%)

Crude Oil79.57-1.44(-1.78%)

Gold1,930.000.00(0.00%)

Teo Seng Capital Bhd (7252.KL)

S&P 500
4,079.31
+18.88(+0.46%)

Dow 30
34,044.59
+95.18(+0.28%)

Nasdaq
11,649.19
+136.78(+1.19%)

Russell 2000
1,912.81
+9.74(+0.51%)

Crude Oil
79.57
-1.44(-1.78%)

Gold
1,930.00
0.00(0.00%)