Tashin Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.360	0.360	0.360	0.360	0.338	25,500
2024-02-15	0.370	0.370	0.360	0.360	0.338	107,700
2024-02-14	0.355	0.370	0.350	0.370	0.347	21,100
2024-02-09	0.355	0.370	0.345	0.370	0.347	255,800
2024-02-08	0.365	0.365	0.355	0.355	0.333	85,000
2024-02-06	0.360	0.360	0.355	0.355	0.333	139,000
2024-02-05	0.360	0.360	0.360	0.360	0.338	15,000
2024-02-02	0.360	0.360	0.355	0.355	0.333	32,000
2024-01-31	0.370	0.370	0.370	0.370	0.347	2,000
2024-01-30	0.360	0.360	0.360	0.360	0.338	36,800
2024-01-29	0.370	0.375	0.365	0.365	0.343	52,500
2024-01-26	0.365	0.370	0.360	0.370	0.347	81,200
2024-01-24	0.360	0.365	0.360	0.365	0.343	33,900
2024-01-23	0.360	0.365	0.360	0.365	0.343	37,200
2024-01-22	0.360	0.360	0.355	0.360	0.338	166,800
2024-01-19	0.360	0.365	0.360	0.360	0.338	387,000
2024-01-18	0.365	0.370	0.365	0.365	0.343	28,200
2024-01-17	0.370	0.370	0.365	0.370	0.347	81,500
2024-01-16	0.370	0.375	0.365	0.365	0.343	76,100
2024-01-15	0.365	0.375	0.365	0.375	0.352	50,200
2024-01-12	0.370	0.375	0.370	0.375	0.352	5,100
2024-01-11	0.370	0.375	0.370	0.370	0.347	44,100
2024-01-10	0.365	0.370	0.365	0.365	0.343	50,400
2024-01-09	0.370	0.375	0.365	0.370	0.347	63,100
2024-01-08	0.370	0.375	0.370	0.375	0.352	97,100
2024-01-05	0.375	0.375	0.365	0.370	0.347	435,700
2024-01-04	0.370	0.375	0.370	0.375	0.352	65,100
2024-01-03	0.375	0.375	0.370	0.375	0.352	42,000
2024-01-02	0.370	0.375	0.370	0.370	0.347	79,000
2023-12-29	0.375	0.375	0.370	0.370	0.347	83,000
2023-12-28	0.375	0.375	0.375	0.375	0.352	43,700
2023-12-27	0.375	0.375	0.375	0.375	0.352	100
2023-12-26	0.360	0.365	0.360	0.365	0.343	36,500
2023-12-21	0.360	0.360	0.360	0.360	0.338	6,500
2023-12-20	0.365	0.375	0.365	0.375	0.352	100,700
2023-12-19	0.365	0.365	0.365	0.365	0.343	15,000
2023-12-18	0.360	0.360	0.360	0.360	0.338	5,000
2023-12-15	0.360	0.370	0.360	0.370	0.347	85,600
2023-12-14	0.360	0.360	0.360	0.360	0.338	43,000
2023-12-13	0.360	0.360	0.360	0.360	0.338	14,000
2023-12-12	0.365	0.365	0.360	0.360	0.338	64,000
2023-12-11	0.365	0.365	0.365	0.365	0.343	19,000
2023-12-07	0.370	0.370	0.360	0.360	0.338	107,000
2023-12-06	0.365	0.370	0.360	0.370	0.347	161,800
2023-12-05	0.365	0.365	0.360	0.365	0.343	122,400
2023-12-04	0.365	0.365	0.365	0.365	0.343	10,000
2023-12-01	0.385	0.385	0.365	0.370	0.347	26,100
2023-11-30	0.370	0.370	0.370	0.370	0.347	5,400
2023-11-29	0.370	0.375	0.370	0.370	0.347	25,700
2023-11-28	0.375	0.375	0.370	0.370	0.347	90,800
2023-11-27	0.385	0.385	0.370	0.370	0.347	120,900
2023-11-24	0.375	0.380	0.375	0.375	0.352	90,800
2023-11-23	0.380	0.380	0.375	0.380	0.357	44,000
2023-11-22	0.375	0.385	0.375	0.385	0.361	13,300
2023-11-21	0.375	0.390	0.375	0.380	0.357	200,400
2023-11-20	0.380	0.390	0.380	0.380	0.357	100,100
2023-11-17	0.390	0.390	0.385	0.390	0.366	40,200
2023-11-16	0.395	0.395	0.390	0.395	0.371	78,600
2023-11-15	0.390	0.410	0.390	0.400	0.375	1,202,300
2023-11-14	0.385	0.390	0.385	0.390	0.366	6,400

← NewerPage 10 of 19 · 1,100 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0050 MYR
2024-06-20	0.0150 MYR
2023-06-22	0.0200 MYR
2022-06-22	0.0300 MYR
2021-12-02	0.0200 MYR
2021-08-02	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.