Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Teo Guan Lee Corporation Berhad (9369.KL)

Compare
1.0000
0.0000
(0.00%)
At close: February 20 at 4:35:34 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.00001.00001.00001.00001.0000-
Feb 20, 20251.00001.00001.00001.00001.00002,000
Feb 19, 20251.00001.00001.00001.00001.00008,800
Feb 18, 20250.98000.98000.98000.98000.9800-
Feb 17, 20250.96000.98500.96000.98000.98005,000
Feb 14, 20251.00001.00001.00001.00001.00008,000
Feb 13, 20250.97000.97000.97000.97000.97002,000
Feb 12, 20250.96501.00000.96000.97000.970037,000
Feb 10, 20250.97000.97000.97000.97000.970016,000
Feb 7, 20250.97501.00000.97000.99000.990060,000
Feb 6, 20250.98000.98000.98000.98000.980010,000
Feb 5, 20250.97000.97000.97000.97000.9700-
Feb 4, 20250.97000.97000.97000.97000.97001,000
Feb 3, 20251.00001.00001.00001.00001.00002,000
Jan 31, 20250.97000.97000.97000.97000.970015,000
Jan 28, 20250.97000.97000.97000.97000.9700-
Jan 27, 20250.99000.99000.97000.97000.970010,200
Jan 24, 20251.00001.00001.00001.00001.0000-
Jan 23, 20251.00001.00001.00001.00001.00007,000
Jan 22, 20251.00001.03001.00001.03001.030040,500
Jan 21, 20250.96500.98000.96500.98000.98003,000
Jan 20, 20251.00001.02000.93000.93000.930021,700
Jan 17, 20251.00001.07001.00001.00001.000043,100
Jan 16, 20251.01001.01001.00001.00001.000035,100
Jan 15, 20251.06001.06001.00001.02001.020040,000
Jan 14, 20251.05001.06001.05001.06001.060020,000
Jan 13, 20251.06001.06001.06001.06001.06004,500
Jan 10, 20251.06001.07001.06001.06001.060014,900
Jan 9, 20251.09001.09001.06001.06001.06006,300
Jan 8, 20251.08001.08001.08001.08001.0800-
Jan 7, 20251.08001.08001.08001.08001.080039,400
Jan 6, 20251.10001.10001.10001.10001.1000-
Jan 3, 20251.10001.10001.10001.10001.100026,400
Jan 2, 20251.14001.14001.14001.14001.1400-
Dec 31, 20241.14001.15001.14001.14001.140011,000
Dec 30, 20241.07001.09001.06001.07001.070089,200
Dec 27, 20241.05001.05001.05001.05001.0500-
Dec 26, 20241.05001.05001.05001.05001.05001,000
Dec 24, 20241.10001.10001.10001.10001.10001,000
Dec 23, 20241.12001.12001.10001.10001.100050,000
Dec 20, 20241.14001.14001.14001.14001.1400-
Dec 19, 20241.14001.14001.14001.14001.14002,500
Dec 18, 20241.15001.15001.15001.15001.1500-
Dec 17, 20241.15001.15001.15001.15001.15008,200
Dec 16, 20241.17001.17001.17001.17001.1700-
Dec 13, 20241.14001.17001.14001.17001.170017,000
Dec 12, 20241.15001.15001.15001.15001.1500500
Dec 11, 20241.15001.15001.15001.15001.15003,300
Dec 10, 20241.19001.19001.19001.19001.190013,900
Dec 9, 20241.20001.20001.18001.19001.190032,200
Dec 6, 20241.25001.25001.25001.25001.2500-
Dec 5, 20241.25001.25001.25001.25001.2500-
Dec 4, 20241.15001.25001.15001.25001.250040,100
Dec 3, 20241.12001.15001.12001.15001.15009,900
Dec 2, 20241.15001.15001.15001.15001.150010,200
Nov 29, 20241.11001.15001.11001.15001.150016,000
Nov 28, 2024 0.0300 Dividend
Nov 28, 20241.12001.15001.12001.13001.130051,500
Nov 27, 20241.29001.30001.27001.29001.260076,600
Nov 26, 20241.29001.29001.26001.27001.240516,400
Nov 25, 20241.28001.29001.25001.26001.230723,100
Nov 22, 20241.29001.29001.26001.26001.23075,400
Nov 21, 20241.28001.28001.27001.27001.240513,200
Nov 20, 20241.26001.28001.26001.28001.25023,300
Nov 19, 20241.30001.30001.27001.29001.260058,100
Nov 18, 20241.30001.30001.30001.30001.26981,700
Nov 15, 20241.27001.27001.27001.27001.24051,000
Nov 14, 20241.27001.27001.27001.27001.24054,200
Nov 13, 20241.27001.27001.27001.27001.24056,000
Nov 12, 20241.24001.27001.23001.27001.240520,000
Nov 11, 20241.30001.30001.23001.23001.20143,500
Nov 8, 20241.30001.31001.27001.30001.269883,500
Nov 7, 20241.30001.30001.29001.29001.26009,500
Nov 6, 20241.30001.30001.30001.30001.26983,000
Nov 5, 20241.30001.30001.28001.30001.26984,800
Nov 4, 20241.30001.30001.28001.30001.269822,700
Nov 1, 20241.31001.31001.28001.29001.260042,300
Oct 30, 20241.30001.30001.30001.30001.26982,000
Oct 29, 20241.28001.32001.28001.28001.250272,000
Oct 28, 20241.30001.30001.28001.28001.250227,000
Oct 25, 20241.32001.32001.29001.29001.260021,000
Oct 24, 20241.34001.34001.30001.30001.269832,300
Oct 23, 20241.27001.33001.26001.32001.2893182,500
Oct 22, 20241.25001.25001.25001.25001.2209-
Oct 21, 20241.25001.25001.25001.25001.2209-
Oct 18, 20241.25001.25001.25001.25001.2209-
Oct 17, 20241.21001.25001.21001.25001.220912,000
Oct 16, 20241.21001.21001.21001.21001.18193,000
Oct 15, 20241.22001.22001.22001.22001.1916-
Oct 14, 20241.21001.22001.21001.22001.19166,900
Oct 11, 20241.20001.20001.20001.20001.1721-
Oct 10, 20241.20001.20001.19001.20001.172153,700
Oct 9, 20241.20001.20001.20001.20001.17214,000
Oct 8, 20241.20001.21001.20001.20001.172142,200
Oct 7, 20241.20001.20001.20001.20001.1721-
Oct 4, 20241.20001.20001.20001.20001.17214,000
Oct 3, 20241.22001.23001.22001.23001.20142,300
Oct 2, 20241.20001.20001.19001.20001.172122,000
Oct 1, 20241.19001.19001.19001.19001.1623-
Sep 30, 20241.19001.19001.19001.19001.16231,000
Sep 27, 20241.19001.19001.19001.19001.1623-
Sep 26, 20241.19001.19001.19001.19001.1623-
Sep 25, 20241.19001.19001.19001.19001.1623-
Sep 24, 20241.20001.20001.19001.19001.162323,200
Sep 23, 20241.19001.19001.19001.19001.16232,000
Sep 20, 20241.24001.24001.24001.24001.21123,000
Sep 19, 20241.25001.25001.25001.25001.2209-
Sep 18, 20241.25001.25001.25001.25001.2209-
Sep 17, 20241.25001.25001.25001.25001.2209-
Sep 13, 20241.25001.25001.25001.25001.2209-
Sep 12, 20241.25001.25001.25001.25001.22094,100
Sep 11, 20241.20001.20001.20001.20001.1721-
Sep 10, 20241.20001.20001.20001.20001.17213,000
Sep 9, 20241.20001.20001.18001.18001.15262,000
Sep 6, 20241.20001.20001.18001.20001.17212,200
Sep 5, 20241.20001.20001.20001.20001.1721-
Sep 4, 20241.20001.20001.20001.20001.17216,000
Sep 3, 20241.19001.19001.19001.19001.162316,400
Sep 2, 20241.17001.17001.17001.17001.1428-
Aug 30, 20241.17001.17001.17001.17001.1428-
Aug 29, 20241.17001.17001.17001.17001.14283,500
Aug 28, 20241.16001.16001.16001.16001.1330-
Aug 27, 20241.16001.16001.16001.16001.1330-
Aug 26, 20241.16001.16001.16001.16001.1330-
Aug 23, 20241.16001.16001.16001.16001.1330500
Aug 22, 20241.17001.17001.17001.17001.1428-
Aug 21, 20241.17001.17001.17001.17001.1428-
Aug 20, 20241.17001.17001.17001.17001.1428-
Aug 19, 20241.17001.17001.17001.17001.14283,000
Aug 16, 20241.15001.15001.15001.15001.12338,500
Aug 15, 20241.15001.15001.15001.15001.12337,000
Aug 14, 20241.15001.15001.15001.15001.1233-
Aug 13, 20241.15001.15001.15001.15001.1233-
Aug 12, 20241.15001.15001.15001.15001.1233-
Aug 9, 20241.15001.15001.15001.15001.1233-
Aug 8, 20241.15001.15001.15001.15001.1233-
Aug 7, 20241.15001.15001.15001.15001.1233-
Aug 6, 20241.15001.15001.15001.15001.12331,000
Aug 5, 20241.18001.18001.15001.15001.1233122,400
Aug 2, 20241.20001.20001.20001.20001.1721300
Aug 1, 20241.20001.20001.20001.20001.172112,800
Jul 31, 20241.21001.21001.20001.20001.172130,000
Jul 30, 20241.20001.20001.20001.20001.172110,000
Jul 29, 20241.20001.20001.20001.20001.17216,000
Jul 26, 20241.18001.18001.18001.18001.15262,000
Jul 25, 20241.22001.22001.19001.19001.162322,000
Jul 24, 20241.25001.25001.23001.23001.20144,000
Jul 23, 20241.24001.24001.24001.24001.2112-
Jul 22, 20241.24001.24001.24001.24001.2112-
Jul 19, 20241.25001.25001.24001.24001.21127,000
Jul 18, 20241.22001.22001.22001.22001.191621,000
Jul 17, 20241.22001.22001.22001.22001.1916-
Jul 16, 20241.22001.22001.22001.22001.1916-
Jul 15, 20241.22001.22001.22001.22001.1916-
Jul 12, 20241.21001.22001.21001.22001.191632,000
Jul 11, 20241.21001.21001.21001.21001.18194,500
Jul 10, 20241.20001.21001.20001.21001.18195,500
Jul 9, 20241.19001.20001.19001.20001.172135,000
Jul 5, 20241.18001.18001.18001.18001.1526-
Jul 4, 20241.18001.18001.18001.18001.1526-
Jul 3, 20241.17001.18001.17001.18001.152611,500
Jul 2, 20241.16001.16001.16001.16001.133013,500
Jul 1, 20241.16001.16001.16001.16001.13305,000
Jun 28, 20241.16001.16001.16001.16001.133010,000
Jun 27, 20241.17001.17001.17001.17001.14281,400
Jun 26, 20241.17001.17001.16001.16001.13302,300
Jun 25, 20241.13001.13001.13001.13001.1037-
Jun 24, 20241.13001.13001.13001.13001.1037-
Jun 21, 20241.13001.13001.13001.13001.1037-
Jun 20, 20241.13001.13001.13001.13001.10374,000
Jun 19, 20241.20001.20001.20001.20001.1721-
Jun 18, 20241.20001.20001.20001.20001.17214,500
Jun 14, 20241.18001.18001.18001.18001.15262,000
Jun 13, 20241.18001.18001.18001.18001.152610,000
Jun 12, 20241.20001.20001.19001.19001.162326,200
Jun 11, 20241.20001.20001.20001.20001.17214,000
Jun 10, 20241.20001.20001.20001.20001.1721-
Jun 7, 20241.20001.20001.20001.20001.1721-
Jun 6, 20241.17001.20001.17001.20001.1721900
Jun 5, 20241.20001.20001.20001.20001.1721-
Jun 4, 20241.19001.20001.19001.20001.172113,600
May 31, 20241.20001.20001.20001.20001.1721-
May 30, 20241.18001.20001.18001.20001.17216,400
May 29, 20241.14001.14001.14001.14001.113510,900
May 28, 20241.14001.14001.14001.14001.113522,400
May 27, 20241.16001.16001.14001.14001.11356,500
May 24, 20241.16001.16001.16001.16001.13303,000
May 23, 20241.16001.16001.16001.16001.1330-
May 21, 20241.14001.16001.14001.16001.13303,000
May 20, 20241.14001.14001.14001.14001.1135-
May 17, 20241.15001.15001.14001.14001.113516,200
May 16, 20241.15001.15001.15001.15001.1233-
May 15, 20241.15001.15001.15001.15001.1233-
May 14, 20241.14001.20001.14001.15001.12333,100
May 13, 20241.14001.14001.14001.14001.113513,000
May 10, 20241.15001.15001.15001.15001.1233-
May 9, 20241.15001.15001.15001.15001.12337,000
May 8, 20241.17001.17001.17001.17001.14282,000
May 7, 20241.16001.16001.16001.16001.1330-
May 6, 20241.16001.16001.16001.16001.1330-
May 3, 20241.16001.16001.16001.16001.1330-
May 2, 20241.17001.18001.16001.16001.133023,200
Apr 30, 20241.13001.20001.13001.19001.162312,500
Apr 29, 20241.11001.11001.11001.11001.0842-
Apr 26, 20241.11001.11001.11001.11001.08423,200
Apr 25, 20241.11001.11001.11001.11001.0842-
Apr 24, 20241.11001.11001.11001.11001.0842-
Apr 23, 20241.11001.11001.11001.11001.0842-
Apr 22, 20241.11001.11001.11001.11001.0842-
Apr 19, 20241.11001.11001.11001.11001.0842-
Apr 18, 20241.11001.11001.11001.11001.08421,400
Apr 17, 20241.13001.13001.13001.13001.1037-
Apr 16, 20241.17001.17001.13001.13001.103726,600
Apr 15, 20241.16001.16001.12001.12001.09404,600
Apr 12, 20241.15001.15001.15001.15001.12334,000
Apr 9, 20241.13001.13001.13001.13001.1037-
Apr 8, 20241.13001.13001.13001.13001.10379,000
Apr 5, 20241.13001.17001.13001.17001.142822,500
Apr 4, 20241.13001.13001.13001.13001.1037-
Apr 3, 20241.13001.13001.13001.13001.1037-
Apr 2, 20241.13001.13001.13001.13001.1037-
Apr 1, 20241.13001.13001.13001.13001.1037-
Mar 29, 20241.13001.13001.13001.13001.1037-
Mar 27, 20241.13001.13001.13001.13001.1037-
Mar 26, 20241.13001.13001.13001.13001.1037-
Mar 25, 20241.13001.13001.13001.13001.1037-
Mar 22, 20241.13001.13001.13001.13001.1037-
Mar 21, 20241.13001.13001.13001.13001.10372,000
Mar 20, 20241.14001.17001.11001.17001.142862,600
Mar 19, 20241.16001.16001.04001.09001.064798,400
Mar 18, 20241.18001.18001.18001.18001.15261,000
Mar 15, 20241.18001.18001.18001.18001.15262,000
Mar 14, 20241.15001.15001.15001.15001.1233-
Mar 13, 20241.16001.16001.15001.15001.12336,000
Mar 12, 20241.23001.23001.23001.23001.20145,000
Mar 11, 20241.25001.25001.25001.25001.2209900
Mar 8, 20241.16001.16001.16001.16001.13303,900
Mar 7, 20241.17001.17001.17001.17001.14281,000
Mar 6, 20241.18001.20001.18001.20001.172118,000
Mar 5, 20241.25001.25001.25001.25001.220910,000
Mar 4, 20241.22001.22001.22001.22001.191625,000
Mar 1, 20241.22001.22001.22001.22001.19164,000
Feb 29, 20241.25001.25001.25001.25001.2209-
Feb 28, 20241.25001.25001.25001.25001.2209-
Feb 27, 20241.26001.26001.21001.25001.220918,000
Feb 26, 20241.20001.20001.18001.18001.15265,000
Feb 23, 20241.20001.20001.20001.20001.1721-
Feb 22, 20241.20001.20001.20001.20001.1721-
Feb 21, 20241.20001.20001.20001.20001.1721-

Related Tickers

9288.KL Bonia Corporation Berhad
1.3000
0.00%
 
7087.KL Magni-Tech Industries Berhad
2.4300
0.00%
 
7154.KL Classita Holdings Berhad
0.0600
0.00%
 
8966.KL Techbase Industries Berhad
0.1200
0.00%