U.S. markets open in 44 minutes
S&P Futures
3,833.75-5.25(-0.14%)Dow Futures
31,544.00+79.00(+0.25%)Nasdaq Futures
12,562.25-101.50(-0.80%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 18,000 |
| Mar 05, 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 04, 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 03, 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 02, 2021 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 40,000 |
| Mar 01, 2021 | 1.3000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 13,000 |
| Feb 26, 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 2,000 |
| Feb 25, 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,000 |
| Feb 24, 2021 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 15,900 |
| Feb 23, 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 4,000 |
| Feb 22, 2021 | 1.4600 | 1.4700 | 1.3000 | 1.3300 | 1.3300 | 13,800 |
| Feb 19, 2021 | 1.3600 | 1.4600 | 1.3000 | 1.4600 | 1.4600 | 15,400 |
| Feb 18, 2021 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 10,000 |
| Feb 17, 2021 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Feb 16, 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 4,200 |
| Feb 15, 2021 | 1.3700 | 1.5400 | 1.3700 | 1.4300 | 1.4300 | 40,000 |
| Feb 11, 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 20,700 |
| Feb 10, 2021 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 16,600 |
| Feb 09, 2021 | 1.3900 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 38,400 |
| Feb 08, 2021 | 1.6900 | 1.7000 | 1.5100 | 1.5100 | 1.5100 | 195,600 |
| Feb 05, 2021 | 1.2300 | 1.5300 | 1.2300 | 1.5300 | 1.5300 | 193,000 |
| Feb 04, 2021 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 5,000 |
| Feb 03, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 7,000 |
| Feb 02, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,400 |
| Jan 29, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 27, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,000 |
| Jan 26, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 6,800 |
| Jan 25, 2021 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jan 22, 2021 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 19,500 |
| Jan 21, 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 20, 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 5,000 |
| Jan 19, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 18, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,300 |
| Jan 15, 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Jan 14, 2021 | 1.1500 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 87,100 |
| Jan 13, 2021 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 28,800 |
| Jan 12, 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 11, 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,000 |
| Jan 08, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 07, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 06, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 05, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 04, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 31, 2020 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 30, 2020 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 4,900 |
| Dec 29, 2020 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,000 |
| Dec 28, 2020 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,000 |
| Dec 24, 2020 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,000 |
| Dec 23, 2020 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Dec 22, 2020 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Dec 21, 2020 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Dec 18, 2020 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 8,000 |
| Dec 17, 2020 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
| Dec 16, 2020 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,200 |
| Dec 15, 2020 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Dec 14, 2020 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Dec 11, 2020 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 5,000 |
| Dec 10, 2020 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 2,000 |
| Dec 10, 2020 | 0.03 Dividend | |||||
| Dec 09, 2020 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1000 | - |
| Dec 08, 2020 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1000 | 1,600 |
| Dec 07, 2020 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1195 | 18,900 |
| Dec 04, 2020 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1487 | 1,200 |
| Dec 03, 2020 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1195 | 26,600 |
| Dec 02, 2020 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1195 | 8,500 |
| Dec 01, 2020 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1195 | 16,100 |
| Nov 30, 2020 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1292 | 9,000 |
| Nov 27, 2020 | 1.1700 | 1.2100 | 1.1300 | 1.1600 | 1.1292 | 90,000 |
| Nov 26, 2020 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0221 | 11,000 |
| Nov 25, 2020 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0124 | 2,600 |
| Nov 24, 2020 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0027 | 28,000 |
| Nov 23, 2020 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0319 | - |
| Nov 20, 2020 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0319 | 6,000 |
| Nov 19, 2020 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0221 | - |
| Nov 18, 2020 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0221 | 16,000 |
| Nov 17, 2020 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0903 | - |
| Nov 16, 2020 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0903 | - |
| Nov 13, 2020 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.0903 | 3,800 |
| Nov 12, 2020 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0221 | - |
| Nov 11, 2020 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0221 | - |
| Nov 10, 2020 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0221 | - |
| Nov 09, 2020 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0221 | - |
| Nov 06, 2020 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0221 | - |
| Nov 05, 2020 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0221 | 50,000 |
| Nov 04, 2020 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9637 | 29,000 |
| Nov 03, 2020 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9248 | 8,600 |
| Nov 02, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 30, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 28, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 27, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 26, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 23, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 22, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 21, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 20, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 19, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 16, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 15, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 14, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | - |
| Oct 13, 2020 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9540 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
