Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.390	0.390	0.385	0.390	0.366	21,200
2023-11-09	0.380	0.390	0.380	0.385	0.361	13,700
2023-11-08	0.380	0.380	0.370	0.380	0.357	22,000
2023-11-07	0.370	0.385	0.370	0.385	0.361	41,000
2023-11-03	0.370	0.375	0.370	0.375	0.352	16,100
2023-11-02	0.365	0.370	0.365	0.370	0.347	27,700
2023-11-01	0.365	0.365	0.365	0.365	0.343	10,000
2023-10-31	0.365	0.365	0.365	0.365	0.343	5,000
2023-10-30	0.370	0.370	0.365	0.365	0.343	23,900
2023-10-27	0.370	0.370	0.370	0.370	0.347	3,400
2023-10-26	0.370	0.385	0.370	0.385	0.361	110,000
2023-10-25	0.380	0.380	0.375	0.380	0.357	2,400
2023-10-24	0.365	0.365	0.365	0.365	0.343	13,400
2023-10-23	0.365	0.365	0.365	0.365	0.343	20,000
2023-10-20	0.370	0.370	0.370	0.370	0.347	59,600
2023-10-19	0.370	0.385	0.370	0.380	0.357	41,400
2023-10-18	0.370	0.370	0.370	0.370	0.347	35,600
2023-10-17	0.375	0.375	0.370	0.370	0.347	34,000
2023-10-16	0.380	0.380	0.380	0.380	0.357	9,000
2023-10-13	0.380	0.380	0.380	0.380	0.357	43,600
2023-10-12	0.380	0.390	0.380	0.390	0.366	18,100
2023-10-09	0.380	0.390	0.380	0.390	0.366	250,900
2023-10-06	0.390	0.395	0.385	0.390	0.366	81,200
2023-10-05	0.380	0.390	0.380	0.390	0.366	85,100
2023-10-04	0.380	0.380	0.375	0.380	0.357	200,000
2023-10-03	0.385	0.395	0.385	0.390	0.366	45,100
2023-10-02	0.390	0.390	0.390	0.390	0.366	11,000
2023-09-29	0.395	0.395	0.390	0.390	0.366	93,100
2023-09-27	0.385	0.390	0.385	0.390	0.366	230,500
2023-09-26	0.390	0.390	0.385	0.385	0.361	60,000
2023-09-25	0.390	0.395	0.380	0.390	0.366	507,400
2023-09-22	0.380	0.395	0.380	0.395	0.371	68,100
2023-09-21	0.390	0.390	0.390	0.390	0.366	40,000
2023-09-20	0.390	0.395	0.385	0.390	0.366	788,400
2023-09-19	0.380	0.390	0.380	0.390	0.366	94,800
2023-09-18	0.385	0.385	0.380	0.380	0.357	66,300
2023-09-15	0.385	0.385	0.380	0.385	0.361	39,000
2023-09-14	0.375	0.385	0.375	0.385	0.361	91,300
2023-09-13	0.380	0.380	0.375	0.375	0.352	103,500
2023-09-12	0.380	0.385	0.375	0.385	0.361	156,100
2023-09-11	0.390	0.390	0.385	0.385	0.361	105,600
2023-09-08	0.390	0.390	0.385	0.385	0.361	257,100
2023-09-07	0.405	0.405	0.385	0.390	0.366	324,700
2023-09-06	0.400	0.410	0.400	0.405	0.380	179,800
2023-09-05	0.410	0.420	0.400	0.405	0.380	1,334,900
2023-09-04	0.385	0.405	0.385	0.405	0.380	1,715,600
2023-09-01	0.380	0.385	0.380	0.385	0.361	96,600
2023-08-30	0.390	0.390	0.375	0.380	0.357	207,500
2023-08-29	0.380	0.390	0.375	0.375	0.352	158,900
2023-08-28	0.370	0.390	0.370	0.390	0.366	194,200
2023-08-25	0.370	0.380	0.370	0.380	0.357	180,700
2023-08-24	0.380	0.385	0.375	0.380	0.357	90,700
2023-08-23	0.390	0.390	0.380	0.380	0.357	149,400
2023-08-22	0.390	0.395	0.380	0.380	0.357	637,600
2023-08-21	0.370	0.395	0.365	0.390	0.366	949,100
2023-08-18	0.370	0.375	0.370	0.370	0.347	307,900
2023-08-17	0.380	0.380	0.380	0.380	0.357	2,100
2023-08-16	0.370	0.380	0.370	0.380	0.357	235,200
2023-08-15	0.370	0.375	0.370	0.375	0.352	122,000
2023-08-14	0.375	0.380	0.375	0.375	0.352	22,100

← NewerPage 11 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.