Teo Seng Capital Berhad (TEOSENG.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | 172,600 |
| 26 June 2024 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 422,600 |
| 25 June 2024 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | 554,000 |
| 24 June 2024 | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | 715,700 |
| 21 June 2024 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 411,700 |
| 20 June 2024 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 710,600 |
| 18 June 2024 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | 1,315,000 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | 576,000 |
| 13 June 2024 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | 435,400 |
| 12 June 2024 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | 812,700 |
| 11 June 2024 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | 867,200 |
| 10 June 2024 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | 470,500 |
| 07 June 2024 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 609,900 |
| 06 June 2024 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | 548,000 |
| 05 June 2024 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 736,000 |
| 04 June 2024 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 427,300 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | 1,243,400 |
| 30 May 2024 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | 666,900 |
| 29 May 2024 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 503,100 |
| 29 May 2024 | 0.025 Dividend | |||||
| 28 May 2024 | 1.77 | 1.78 | 1.73 | 1.77 | 1.75 | 1,169,900 |
| 24 May 2024 | 1.78 | 1.80 | 1.75 | 1.79 | 1.76 | 1,417,100 |
| 23 May 2024 | 1.79 | 1.80 | 1.77 | 1.80 | 1.77 | 711,600 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.79 | 1.81 | 1.77 | 1.80 | 1.77 | 674,400 |
| 20 May 2024 | 1.79 | 1.82 | 1.78 | 1.79 | 1.76 | 2,482,800 |
| 17 May 2024 | 1.80 | 1.82 | 1.77 | 1.78 | 1.75 | 2,057,600 |
| 16 May 2024 | 1.82 | 1.84 | 1.80 | 1.81 | 1.78 | 951,700 |
| 15 May 2024 | 1.90 | 1.91 | 1.78 | 1.82 | 1.79 | 4,170,400 |
| 14 May 2024 | 1.90 | 1.91 | 1.82 | 1.84 | 1.81 | 1,458,100 |
| 13 May 2024 | 1.84 | 1.90 | 1.83 | 1.89 | 1.86 | 1,270,300 |
| 10 May 2024 | 1.84 | 1.84 | 1.81 | 1.83 | 1.80 | 657,200 |
| 09 May 2024 | 1.83 | 1.87 | 1.80 | 1.84 | 1.81 | 1,640,100 |
| 08 May 2024 | 1.79 | 1.85 | 1.77 | 1.84 | 1.81 | 1,944,300 |
| 07 May 2024 | 1.77 | 1.81 | 1.77 | 1.78 | 1.75 | 630,500 |
| 06 May 2024 | 1.74 | 1.77 | 1.72 | 1.76 | 1.74 | 487,400 |
| 03 May 2024 | 1.72 | 1.76 | 1.72 | 1.74 | 1.72 | 338,200 |
| 02 May 2024 | 1.77 | 1.78 | 1.71 | 1.73 | 1.71 | 684,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.79 | 1.79 | 1.76 | 1.77 | 1.75 | 423,700 |
| 29 Apr 2024 | 1.82 | 1.82 | 1.76 | 1.78 | 1.75 | 694,500 |
| 26 Apr 2024 | 1.73 | 1.83 | 1.73 | 1.82 | 1.79 | 1,102,100 |
| 25 Apr 2024 | 1.77 | 1.78 | 1.73 | 1.73 | 1.71 | 530,000 |
| 24 Apr 2024 | 1.78 | 1.79 | 1.75 | 1.76 | 1.74 | 487,400 |
| 23 Apr 2024 | 1.69 | 1.78 | 1.69 | 1.78 | 1.75 | 952,000 |
| 22 Apr 2024 | 1.64 | 1.70 | 1.64 | 1.68 | 1.66 | 1,279,600 |
| 19 Apr 2024 | 1.71 | 1.71 | 1.60 | 1.62 | 1.60 | 2,851,800 |
| 18 Apr 2024 | 1.73 | 1.74 | 1.71 | 1.71 | 1.69 | 601,100 |
| 17 Apr 2024 | 1.69 | 1.75 | 1.69 | 1.74 | 1.72 | 1,121,800 |
| 16 Apr 2024 | 1.81 | 1.82 | 1.68 | 1.71 | 1.69 | 2,826,700 |
| 15 Apr 2024 | 1.89 | 1.90 | 1.79 | 1.82 | 1.79 | 3,061,800 |
| 12 Apr 2024 | 1.88 | 1.92 | 1.87 | 1.91 | 1.88 | 725,700 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.90 | 1.90 | 1.88 | 1.89 | 1.86 | 667,700 |
| 08 Apr 2024 | 1.92 | 1.94 | 1.90 | 1.90 | 1.87 | 1,188,900 |
| 05 Apr 2024 | 1.91 | 1.94 | 1.90 | 1.91 | 1.88 | 691,900 |
| 04 Apr 2024 | 1.92 | 1.92 | 1.89 | 1.92 | 1.89 | 628,600 |
| 03 Apr 2024 | 1.93 | 1.97 | 1.90 | 1.91 | 1.88 | 1,230,900 |
| 02 Apr 2024 | 1.92 | 1.94 | 1.91 | 1.93 | 1.90 | 1,080,100 |
| 01 Apr 2024 | 1.86 | 1.92 | 1.85 | 1.91 | 1.88 | 1,332,600 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.88 | 1.89 | 1.87 | 1.89 | 1.86 | 682,500 |
| 26 Mar 2024 | 1.90 | 1.93 | 1.86 | 1.89 | 1.86 | 883,899 |
| 25 Mar 2024 | 1.91 | 1.93 | 1.87 | 1.91 | 1.88 | 1,147,299 |
| 22 Mar 2024 | 1.96 | 1.96 | 1.88 | 1.90 | 1.87 | 2,143,999 |
| 21 Mar 2024 | 1.99 | 2.00 | 1.95 | 1.98 | 1.95 | 976,499 |
| 20 Mar 2024 | 2.02 | 2.06 | 1.98 | 2.00 | 1.97 | 2,329,699 |
| 19 Mar 2024 | 1.90 | 2.02 | 1.88 | 2.01 | 1.98 | 2,635,199 |
| 18 Mar 2024 | 1.92 | 1.92 | 1.87 | 1.90 | 1.87 | 907,799 |
| 15 Mar 2024 | 1.86 | 1.93 | 1.86 | 1.91 | 1.88 | 1,098,000 |
| 14 Mar 2024 | 1.91 | 1.92 | 1.86 | 1.87 | 1.84 | 745,000 |
| 13 Mar 2024 | 1.84 | 1.90 | 1.83 | 1.90 | 1.87 | 1,479,500 |
| 12 Mar 2024 | 1.88 | 1.88 | 1.84 | 1.84 | 1.81 | 856,100 |
| 11 Mar 2024 | 1.84 | 1.91 | 1.83 | 1.87 | 1.84 | 2,528,400 |
| 08 Mar 2024 | 1.98 | 1.98 | 1.83 | 1.85 | 1.82 | 4,842,800 |
| 07 Mar 2024 | 1.98 | 2.03 | 1.95 | 1.96 | 1.93 | 2,019,300 |
| 06 Mar 2024 | 2.00 | 2.02 | 1.98 | 1.99 | 1.96 | 1,091,000 |
| 05 Mar 2024 | 2.03 | 2.03 | 1.99 | 2.01 | 1.98 | 1,054,700 |
| 04 Mar 2024 | 2.09 | 2.09 | 2.02 | 2.02 | 1.99 | 1,497,800 |
| 01 Mar 2024 | 2.00 | 2.09 | 2.00 | 2.08 | 2.05 | 1,932,700 |
| 29 Feb 2024 | 2.03 | 2.06 | 1.95 | 2.00 | 1.97 | 3,488,000 |
| 28 Feb 2024 | 2.26 | 2.26 | 1.97 | 2.03 | 2.00 | 9,668,700 |
| 27 Feb 2024 | 2.30 | 2.31 | 2.22 | 2.26 | 2.23 | 1,433,900 |
| 26 Feb 2024 | 2.28 | 2.35 | 2.27 | 2.29 | 2.26 | 4,964,600 |
| 23 Feb 2024 | 2.20 | 2.27 | 2.19 | 2.26 | 2.23 | 2,825,500 |
| 22 Feb 2024 | 2.23 | 2.27 | 2.20 | 2.21 | 2.18 | 3,248,600 |
| 21 Feb 2024 | 2.46 | 2.50 | 2.18 | 2.20 | 2.17 | 16,716,700 |
| 20 Feb 2024 | 2.20 | 2.31 | 2.19 | 2.30 | 2.27 | 2,850,800 |
| 16 Feb 2024 | 2.15 | 2.17 | 2.11 | 2.17 | 2.14 | 1,224,100 |
| 16 Feb 2024 | 0.03 Dividend | |||||
| 15 Feb 2024 | 2.12 | 2.16 | 2.10 | 2.16 | 2.10 | 912,200 |
| 14 Feb 2024 | 2.13 | 2.16 | 2.10 | 2.13 | 2.07 | 1,114,300 |
| 13 Feb 2024 | 2.05 | 2.13 | 2.05 | 2.13 | 2.07 | 1,640,700 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 2.00 | 2.05 | 2.00 | 2.05 | 1.99 | 1,129,500 |
| 08 Feb 2024 | 2.00 | 2.01 | 1.93 | 2.01 | 1.95 | 1,790,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.