Advertisement
Advertisement
U.S. markets close in 1 hour 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.76500.76500.76500.76500.765043,000
Jan 26, 20230.76000.76000.76000.76000.76005,000
Jan 25, 20230.74500.76000.74500.76000.7600124,300
Jan 20, 20230.75000.76500.75000.75000.750038,200
Jan 19, 20230.74500.75500.74500.74500.7450120,100
Jan 18, 20230.76500.76500.76500.76500.7650-
Jan 17, 20230.76500.76500.76500.76500.765036,000
Jan 16, 20230.74000.77500.74000.77500.775059,700
Jan 13, 20230.74500.74500.73500.74000.7400438,900
Jan 12, 20230.75000.75000.74500.74500.745040,000
Jan 11, 20230.76500.76500.75000.76000.7600144,100
Jan 10, 20230.75000.77000.75000.77000.770018,700
Jan 09, 20230.74500.77000.74500.75000.7500188,700
Jan 06, 20230.77500.77500.77500.77500.77503,000
Jan 05, 20230.77500.77500.77500.77500.7750-
Jan 04, 20230.77500.77500.77500.77500.77507,000
Jan 03, 20230.78000.78000.75500.77500.775016,400
Dec 30, 20220.74500.74500.74500.74500.745040,800
Dec 29, 20220.75500.75500.75000.75000.750064,000
Dec 28, 20220.75000.76000.75000.75000.7500285,000
Dec 27, 20220.76500.76500.76000.76000.7600180,000
Dec 23, 20220.76000.76500.76000.76000.760034,900
Dec 22, 20220.77000.77000.77000.77000.770010,000
Dec 21, 20220.76500.76500.76000.76000.760060,000
Dec 20, 20220.79500.79500.79500.79500.79505,000
Dec 19, 20220.79000.79000.76500.76500.765010,200
Dec 16, 20220.76500.76500.75000.76000.760093,000
Dec 15, 20220.79500.79500.79500.79500.79508,500
Dec 14, 20220.76000.76000.76000.76000.7600-
Dec 13, 20220.77000.77500.76000.76000.7600130,000
Dec 12, 20220.77000.77000.77000.77000.770053,500
Dec 09, 20220.80000.80000.80000.80000.8000-
Dec 08, 20220.78000.80000.78000.80000.800019,300
Dec 07, 20220.79000.79000.78000.78000.780014,300
Dec 06, 20220.79500.80000.79500.80000.80006,400
Dec 05, 20220.80000.80000.80000.80000.800016,000
Dec 02, 20220.79000.79500.79000.79500.795024,000
Dec 01, 20220.80000.80000.79500.79500.795083,000
Nov 30, 20220.79000.79500.79000.79500.795022,100
Nov 29, 20220.79000.79000.79000.79000.790018,200
Nov 25, 20220.78000.79000.78000.79000.7900119,600
Nov 24, 20220.79000.79500.78000.78000.7800318,500
Nov 23, 20220.77000.78500.77000.78500.785025,500
Nov 22, 20220.76500.76500.76500.76500.765010,000
Nov 21, 20220.76500.76500.76500.76500.7650900
Nov 17, 20220.76500.76500.75500.76500.765040,900
Nov 16, 20220.77500.77500.76000.76500.7650224,800
Nov 15, 20220.79500.79500.78500.79000.7900141,000
Nov 14, 20220.76500.80000.76500.79500.7950544,300
Nov 11, 20220.74000.76000.74000.75500.755093,900
Nov 10, 20220.74000.74000.74000.74000.740021,000
Nov 09, 20220.74000.74000.73000.74000.740019,000
Nov 08, 20220.74000.74000.73500.74000.7400123,000
Nov 07, 20220.73000.74000.73000.74000.7400140,500
Nov 04, 20220.73000.73000.73000.73000.7300-
Nov 03, 20220.74000.74000.73000.73000.7300220,000
Nov 02, 20220.74000.74000.73500.73500.7350165,200
Nov 01, 20220.73000.74000.73000.74000.7400177,700
Oct 31, 20220.73500.73500.73000.73000.730085,300
Oct 28, 20220.74000.74000.74000.74000.740015,000
Oct 27, 20220.73000.74000.73000.74000.7400100,400
Oct 26, 20220.74000.74000.74000.74000.740015,000
Oct 25, 20220.74000.74000.74000.74000.740070,000
Oct 21, 20220.74000.74000.71000.74000.740077,100
Oct 20, 20220.73000.73000.73000.73000.730031,600
Oct 19, 20220.72000.73000.72000.73000.730068,000
Oct 18, 20220.72500.73000.72000.73000.730083,000
Oct 17, 20220.70000.71500.69000.71500.7150169,200
Oct 14, 20220.71000.75500.71000.74000.740074,600
Oct 13, 20220.71500.71500.70500.70500.705015,800
Oct 12, 20220.71500.72000.71500.71500.71505,900
Oct 11, 20220.75000.75000.72000.72000.720017,800
Oct 07, 20220.71500.72000.71500.72000.720052,600
Oct 06, 20220.72000.72000.72000.72000.7200-
Oct 05, 20220.72000.72000.72000.72000.720011,200
Oct 04, 20220.73000.73000.72000.72000.720052,000
Oct 03, 20220.70000.71000.70000.71000.71003,500
Sep 30, 20220.70500.70500.70500.70500.70501,600
Sep 29, 20220.72000.72000.72000.72000.72001,400
Sep 28, 20220.72000.72500.71500.72500.725035,000
Sep 27, 20220.72000.72000.72000.72000.720010,000
Sep 26, 20220.76000.76000.76000.76000.7600-
Sep 23, 20220.76000.76000.76000.76000.7600-
Sep 22, 20220.76000.76000.76000.76000.7600100
Sep 21, 20220.73500.73500.72500.72500.725025,300
Sep 20, 20220.74500.75000.74500.75000.750015,200
Sep 19, 20220.75000.75000.75000.75000.75002,000
Sep 15, 20220.75000.75000.74500.75000.750032,800
Sep 14, 20220.75000.76000.75000.76000.760048,000
Sep 13, 20220.77000.77000.77000.77000.7700-
Sep 12, 20220.77000.77000.77000.77000.7700-
Sep 09, 20220.75000.77000.74500.77000.770032,800
Sep 08, 20220.75000.75000.75000.75000.7500-
Sep 07, 20220.75000.75000.75000.75000.750010,000
Sep 06, 20220.77000.77000.73000.74000.740048,600
Sep 05, 20220.73500.74000.73500.74000.740068,000
Sep 02, 20220.73500.73500.73500.73500.735014,500
Sep 01, 20220.73500.77000.73000.73000.730045,100
Aug 30, 20220.74000.74000.73000.73000.7300115,000
Aug 29, 20220.73500.73500.73500.73500.73501,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement