Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.390	0.395	0.390	0.390	0.347	86,000
2023-05-15	0.390	0.390	0.390	0.390	0.347	143,100
2023-05-12	0.395	0.395	0.390	0.390	0.347	48,900
2023-05-11	0.390	0.390	0.390	0.390	0.347	112,000
2023-05-10	0.390	0.390	0.390	0.390	0.347	21,600
2023-05-09	0.390	0.395	0.390	0.390	0.347	134,700
2023-05-08	0.385	0.390	0.385	0.390	0.347	44,000
2023-05-05	0.385	0.385	0.385	0.385	0.343	48,900
2023-05-03	0.385	0.385	0.385	0.385	0.343	128,100
2023-05-02	0.390	0.390	0.385	0.385	0.343	321,000
2023-04-28	0.385	0.390	0.385	0.390	0.347	343,000
2023-04-27	0.385	0.390	0.385	0.390	0.347	54,100
2023-04-26	0.385	0.385	0.385	0.385	0.343	56,500
2023-04-25	0.390	0.390	0.385	0.385	0.343	22,100
2023-04-20	0.395	0.395	0.385	0.395	0.352	37,300
2023-04-19	0.390	0.395	0.385	0.395	0.352	38,700
2023-04-18	0.395	0.400	0.390	0.390	0.347	94,300
2023-04-17	0.390	0.400	0.390	0.395	0.352	133,000
2023-04-14	0.390	0.390	0.390	0.390	0.347	10,000
2023-04-13	0.395	0.395	0.395	0.395	0.352	99,700
2023-04-12	0.395	0.405	0.395	0.400	0.356	294,700
2023-04-11	0.400	0.400	0.390	0.400	0.356	6,800
2023-04-10	0.410	0.410	0.395	0.400	0.356	145,600
2023-04-07	0.395	0.400	0.395	0.395	0.352	359,100
2023-04-06	0.400	0.400	0.400	0.400	0.356	28,000
2023-04-05	0.400	0.405	0.400	0.400	0.356	48,000
2023-04-04	0.400	0.405	0.400	0.405	0.361	33,000
2023-04-03	0.400	0.405	0.400	0.405	0.361	155,400
2023-03-31	0.405	0.405	0.400	0.400	0.356	43,200
2023-03-30	0.395	0.405	0.395	0.405	0.361	157,900
2023-03-29	0.400	0.400	0.385	0.390	0.347	57,500
2023-03-28	0.385	0.385	0.385	0.385	0.343	500
2023-03-27	0.390	0.390	0.390	0.390	0.347	9,000
2023-03-24	0.395	0.395	0.395	0.395	0.352	10,000
2023-03-23	0.390	0.390	0.390	0.390	0.347	112,300
2023-03-22	0.385	0.385	0.385	0.385	0.343	4,000
2023-03-21	0.400	0.400	0.385	0.400	0.356	40,800
2023-03-20	0.400	0.400	0.380	0.380	0.338	45,200
2023-03-17	0.390	0.405	0.390	0.400	0.356	42,100
2023-03-16	0.390	0.400	0.385	0.385	0.343	38,800
2023-03-15	0.400	0.400	0.395	0.400	0.356	142,100
2023-03-14	0.400	0.400	0.395	0.395	0.352	73,200
2023-03-13	0.410	0.410	0.400	0.405	0.361	116,500
2023-03-10	0.395	0.410	0.395	0.410	0.365	65,700
2023-03-08	0.395	0.395	0.395	0.395	0.352	400
2023-03-07	0.395	0.395	0.395	0.395	0.352	21,700
2023-03-06	0.390	0.400	0.390	0.395	0.352	107,200
2023-03-03	0.405	0.405	0.395	0.400	0.356	30,100
2023-03-02	0.405	0.410	0.390	0.390	0.347	61,800
2023-03-01	0.390	0.405	0.390	0.400	0.356	286,600
2023-02-28	0.390	0.390	0.385	0.385	0.343	37,800
2023-02-27	0.385	0.385	0.385	0.385	0.343	9,800
2023-02-24	0.390	0.390	0.390	0.390	0.347	71,100
2023-02-23	0.395	0.395	0.390	0.390	0.347	134,800
2023-02-22	0.395	0.395	0.395	0.395	0.352	13,200
2023-02-21	0.400	0.400	0.395	0.395	0.352	21,000
2023-02-17	0.400	0.400	0.400	0.400	0.356	67,000
2023-02-16	0.400	0.410	0.400	0.400	0.356	148,400
2023-02-15	0.410	0.410	0.400	0.405	0.361	143,400
2023-02-14	0.410	0.410	0.405	0.405	0.361	21,100

← NewerPage 13 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.