Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.380	0.380	0.380	0.380	0.357	3,000
2023-08-10	0.370	0.380	0.370	0.380	0.357	115,500
2023-08-09	0.380	0.380	0.380	0.380	0.357	2,300
2023-08-08	0.380	0.380	0.380	0.380	0.357	1,000
2023-08-07	0.370	0.380	0.370	0.375	0.352	41,100
2023-08-04	0.370	0.380	0.370	0.380	0.357	48,000
2023-08-03	0.380	0.380	0.370	0.380	0.357	15,100
2023-08-02	0.380	0.380	0.370	0.375	0.352	38,900
2023-08-01	0.370	0.380	0.370	0.380	0.357	29,600
2023-07-31	0.380	0.380	0.375	0.380	0.357	133,000
2023-07-28	0.380	0.380	0.380	0.380	0.357	5,000
2023-07-27	0.390	0.390	0.385	0.390	0.366	5,700
2023-07-26	0.380	0.390	0.380	0.385	0.361	44,700
2023-07-25	0.380	0.380	0.380	0.380	0.357	60,900
2023-07-24	0.380	0.385	0.380	0.380	0.357	18,700
2023-07-21	0.385	0.385	0.380	0.380	0.357	30,500
2023-07-20	0.385	0.385	0.385	0.385	0.361	65,000
2023-07-18	0.385	0.385	0.385	0.385	0.361	39,700
2023-07-17	0.375	0.385	0.370	0.375	0.352	93,500
2023-07-14	0.380	0.380	0.370	0.375	0.352	35,000
2023-07-13	0.380	0.385	0.380	0.385	0.361	32,600
2023-07-12	0.375	0.380	0.375	0.380	0.357	21,700
2023-07-11	0.370	0.370	0.370	0.370	0.347	4,200
2023-07-10	0.370	0.370	0.370	0.370	0.347	10,000
2023-07-07	0.370	0.375	0.370	0.370	0.347	68,400
2023-07-06	0.375	0.375	0.370	0.370	0.347	54,600
2023-07-05	0.375	0.380	0.375	0.380	0.357	24,000
2023-07-04	0.360	0.380	0.360	0.375	0.352	60,200
2023-07-03	0.360	0.365	0.360	0.365	0.343	128,000
2023-06-30	0.360	0.360	0.360	0.360	0.338	104,600
2023-06-28	0.365	0.365	0.365	0.365	0.343	148,800
2023-06-27	0.365	0.365	0.365	0.365	0.343	50,900
2023-06-26	0.370	0.370	0.365	0.365	0.343	110,100
2023-06-23	0.370	0.375	0.365	0.365	0.343	115,000
2023-06-22	0.370	0.380	0.370	0.370	0.347	137,200
2023-06-21	0.395	0.395	0.390	0.390	0.347	152,800
2023-06-20	0.400	0.400	0.390	0.395	0.352	84,900
2023-06-19	0.400	0.400	0.400	0.400	0.356	10,500
2023-06-16	0.390	0.400	0.390	0.400	0.356	11,000
2023-06-15	0.400	0.400	0.390	0.400	0.356	46,200
2023-06-14	0.400	0.400	0.400	0.400	0.356	6,000
2023-06-13	0.400	0.400	0.390	0.400	0.356	92,900
2023-06-12	0.390	0.400	0.385	0.400	0.356	220,200
2023-06-09	0.385	0.390	0.385	0.390	0.347	116,100
2023-06-08	0.390	0.390	0.385	0.385	0.343	61,000
2023-06-07	0.390	0.390	0.385	0.390	0.347	138,100
2023-06-06	0.385	0.390	0.380	0.385	0.343	236,100
2023-06-02	0.380	0.390	0.380	0.385	0.343	45,300
2023-06-01	0.380	0.385	0.380	0.385	0.343	44,900
2023-05-31	0.380	0.390	0.380	0.390	0.347	28,000
2023-05-30	0.380	0.390	0.380	0.390	0.347	77,200
2023-05-29	0.380	0.380	0.380	0.380	0.338	200
2023-05-26	0.380	0.380	0.380	0.380	0.338	4,400
2023-05-25	0.380	0.380	0.380	0.380	0.338	43,900
2023-05-24	0.385	0.385	0.380	0.380	0.338	40,700
2023-05-23	0.390	0.390	0.380	0.385	0.343	75,000
2023-05-22	0.385	0.385	0.380	0.380	0.338	55,300
2023-05-19	0.390	0.390	0.390	0.390	0.347	176,700
2023-05-18	0.390	0.390	0.390	0.390	0.347	6,900
2023-05-17	0.390	0.390	0.385	0.385	0.343	20,100

← NewerPage 12 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.