U.S. markets open in 44 minutes

Teo Guan Lee Corp. Bhd (9369.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.3300-0.0600 (-4.32%)
At close: 4:50PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20211.33001.34001.33001.33001.330018,000
Mar 05, 20211.39001.39001.39001.39001.3900-
Mar 04, 20211.39001.39001.39001.39001.3900-
Mar 03, 20211.39001.39001.39001.39001.3900-
Mar 02, 20211.36001.39001.36001.39001.390040,000
Mar 01, 20211.30001.40001.30001.30001.300013,000
Feb 26, 20211.33001.33001.33001.33001.33002,000
Feb 25, 20211.33001.33001.33001.33001.33001,000
Feb 24, 20211.34001.35001.33001.34001.340015,900
Feb 23, 20211.34001.34001.34001.34001.34004,000
Feb 22, 20211.46001.47001.30001.33001.330013,800
Feb 19, 20211.36001.46001.30001.46001.460015,400
Feb 18, 20211.34001.37001.34001.36001.360010,000
Feb 17, 20211.41001.41001.41001.41001.4100-
Feb 16, 20211.42001.42001.41001.41001.41004,200
Feb 15, 20211.37001.54001.37001.43001.430040,000
Feb 11, 20211.40001.40001.40001.40001.400020,700
Feb 10, 20211.41001.41001.38001.40001.400016,600
Feb 09, 20211.39001.48001.38001.45001.450038,400
Feb 08, 20211.69001.70001.51001.51001.5100195,600
Feb 05, 20211.23001.53001.23001.53001.5300193,000
Feb 04, 20211.18001.18001.18001.18001.18005,000
Feb 03, 20211.16001.16001.16001.16001.16007,000
Feb 02, 20211.16001.16001.16001.16001.16001,400
Jan 29, 20211.16001.16001.16001.16001.1600-
Jan 27, 20211.16001.16001.16001.16001.16001,000
Jan 26, 20211.16001.16001.16001.16001.16006,800
Jan 25, 20211.21001.21001.21001.21001.2100-
Jan 22, 20211.19001.21001.19001.21001.210019,500
Jan 21, 20211.14001.14001.14001.14001.1400-
Jan 20, 20211.14001.14001.14001.14001.14005,000
Jan 19, 20211.10001.10001.10001.10001.1000-
Jan 18, 20211.10001.10001.10001.10001.100010,300
Jan 15, 20211.13001.13001.13001.13001.1300-
Jan 14, 20211.15001.21001.13001.13001.130087,100
Jan 13, 20211.14001.15001.14001.15001.150028,800
Jan 12, 20211.14001.14001.14001.14001.1400-
Jan 11, 20211.14001.14001.14001.14001.14002,000
Jan 08, 20211.10001.10001.10001.10001.1000-
Jan 07, 20211.10001.10001.10001.10001.1000-
Jan 06, 20211.10001.10001.10001.10001.1000-
Jan 05, 20211.10001.10001.10001.10001.1000-
Jan 04, 20211.10001.10001.10001.10001.1000-
Dec 31, 20201.10001.10001.10001.10001.1000-
Dec 30, 20201.09001.10001.09001.10001.10004,900
Dec 29, 20201.02001.02001.02001.02001.02003,000
Dec 28, 20201.09001.09001.09001.09001.09001,000
Dec 24, 20201.06001.06001.06001.06001.06002,000
Dec 23, 20201.04001.04001.04001.04001.0400-
Dec 22, 20201.04001.04001.04001.04001.0400-
Dec 21, 20201.04001.04001.04001.04001.0400-
Dec 18, 20201.04001.04001.04001.04001.04008,000
Dec 17, 20201.10001.10001.10001.10001.10002,000
Dec 16, 20201.04001.04001.04001.04001.04003,200
Dec 15, 20201.04001.04001.04001.04001.0400-
Dec 14, 20201.04001.04001.04001.04001.0400-
Dec 11, 20201.04001.04001.04001.04001.04005,000
Dec 10, 20201.03001.03001.02001.02001.02002,000
Dec 10, 20200.03 Dividend
Dec 09, 20201.13001.13001.13001.13001.1000-
Dec 08, 20201.13001.13001.13001.13001.10001,600
Dec 07, 20201.19001.20001.15001.15001.119518,900
Dec 04, 20201.18001.18001.18001.18001.14871,200
Dec 03, 20201.15001.15001.15001.15001.119526,600
Dec 02, 20201.15001.15001.15001.15001.11958,500
Dec 01, 20201.15001.15001.15001.15001.119516,100
Nov 30, 20201.16001.16001.16001.16001.12929,000
Nov 27, 20201.17001.21001.13001.16001.129290,000
Nov 26, 20201.05001.05001.05001.05001.022111,000
Nov 25, 20201.05001.05001.04001.04001.01242,600
Nov 24, 20201.03001.03001.03001.03001.002728,000
Nov 23, 20201.06001.06001.06001.06001.0319-
Nov 20, 20201.06001.06001.06001.06001.03196,000
Nov 19, 20201.05001.05001.05001.05001.0221-
Nov 18, 20201.05001.10001.05001.05001.022116,000
Nov 17, 20201.12001.12001.12001.12001.0903-
Nov 16, 20201.12001.12001.12001.12001.0903-
Nov 13, 20201.10001.12001.10001.12001.09033,800
Nov 12, 20201.05001.05001.05001.05001.0221-
Nov 11, 20201.05001.05001.05001.05001.0221-
Nov 10, 20201.05001.05001.05001.05001.0221-
Nov 09, 20201.05001.05001.05001.05001.0221-
Nov 06, 20201.05001.05001.05001.05001.0221-
Nov 05, 20201.03001.05001.03001.05001.022150,000
Nov 04, 20200.99000.99000.99000.99000.963729,000
Nov 03, 20200.91000.95000.91000.95000.92488,600
Nov 02, 20200.98000.98000.98000.98000.9540-
Oct 30, 20200.98000.98000.98000.98000.9540-
Oct 28, 20200.98000.98000.98000.98000.9540-
Oct 27, 20200.98000.98000.98000.98000.9540-
Oct 26, 20200.98000.98000.98000.98000.9540-
Oct 23, 20200.98000.98000.98000.98000.9540-
Oct 22, 20200.98000.98000.98000.98000.9540-
Oct 21, 20200.98000.98000.98000.98000.9540-
Oct 20, 20200.98000.98000.98000.98000.9540-
Oct 19, 20200.98000.98000.98000.98000.9540-
Oct 16, 20200.98000.98000.98000.98000.9540-
Oct 15, 20200.98000.98000.98000.98000.9540-
Oct 14, 20200.98000.98000.98000.98000.9540-
Oct 13, 20200.98000.98000.98000.98000.95403,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...