Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.405	0.410	0.405	0.405	0.361	54,900
2023-02-10	0.405	0.415	0.405	0.405	0.361	25,300
2023-02-09	0.415	0.415	0.405	0.405	0.361	104,800
2023-02-08	0.415	0.415	0.415	0.415	0.370	76,000
2023-02-07	0.415	0.425	0.415	0.415	0.370	108,000
2023-02-03	0.415	0.415	0.415	0.415	0.370	73,600
2023-02-02	0.420	0.425	0.415	0.420	0.374	279,600
2023-01-31	0.425	0.425	0.415	0.420	0.374	128,300
2023-01-30	0.420	0.425	0.420	0.420	0.374	126,900
2023-01-27	0.415	0.425	0.415	0.420	0.374	86,600
2023-01-26	0.415	0.415	0.410	0.410	0.365	369,600
2023-01-25	0.410	0.415	0.410	0.415	0.370	401,200
2023-01-20	0.415	0.420	0.410	0.420	0.374	26,400
2023-01-19	0.415	0.415	0.415	0.415	0.370	1,000
2023-01-18	0.415	0.415	0.410	0.415	0.370	185,400
2023-01-17	0.435	0.435	0.410	0.425	0.378	312,800
2023-01-16	0.435	0.440	0.430	0.440	0.392	131,300
2023-01-13	0.420	0.440	0.420	0.435	0.387	281,900
2023-01-12	0.425	0.425	0.415	0.420	0.374	247,500
2023-01-11	0.395	0.425	0.395	0.415	0.370	517,800
2023-01-10	0.390	0.390	0.390	0.390	0.347	26,100
2023-01-09	0.390	0.400	0.390	0.390	0.347	282,500
2023-01-06	0.385	0.390	0.385	0.390	0.347	41,000
2023-01-05	0.385	0.390	0.385	0.385	0.343	118,700
2023-01-04	0.385	0.385	0.385	0.385	0.343	8,500
2023-01-03	0.380	0.380	0.380	0.380	0.338	4,000
2022-12-30	0.385	0.385	0.380	0.380	0.338	131,500
2022-12-29	0.390	0.390	0.390	0.390	0.347	135,400
2022-12-28	0.390	0.390	0.390	0.390	0.347	8,300
2022-12-27	0.390	0.390	0.390	0.390	0.347	15,000
2022-12-23	0.390	0.390	0.385	0.385	0.343	31,600
2022-12-22	0.390	0.390	0.390	0.390	0.347	24,000
2022-12-21	0.385	0.390	0.385	0.390	0.347	41,000
2022-12-20	0.390	0.395	0.385	0.395	0.352	80,000
2022-12-19	0.385	0.385	0.380	0.380	0.338	223,000
2022-12-16	0.385	0.385	0.385	0.385	0.343	45,000
2022-12-15	0.390	0.390	0.390	0.390	0.347	80,000
2022-12-14	0.380	0.390	0.380	0.390	0.347	148,500
2022-12-13	0.380	0.380	0.380	0.380	0.338	46,100
2022-12-12	0.390	0.390	0.385	0.385	0.343	66,100
2022-12-09	0.380	0.390	0.380	0.390	0.347	336,800
2022-12-08	0.380	0.380	0.380	0.380	0.338	39,000
2022-12-07	0.375	0.375	0.375	0.375	0.334	64,500
2022-12-06	0.375	0.380	0.375	0.380	0.338	101,500
2022-12-05	0.375	0.380	0.375	0.375	0.334	60,000
2022-12-02	0.375	0.380	0.375	0.380	0.338	169,200
2022-12-01	0.375	0.380	0.370	0.380	0.338	207,000
2022-11-30	0.370	0.380	0.370	0.375	0.334	115,500
2022-11-29	0.380	0.380	0.370	0.370	0.329	256,300
2022-11-25	0.375	0.385	0.370	0.385	0.343	106,400
2022-11-24	0.375	0.380	0.375	0.375	0.334	213,000
2022-11-23	0.385	0.385	0.365	0.375	0.334	68,400
2022-11-22	0.385	0.385	0.370	0.375	0.334	134,700
2022-11-21	0.385	0.385	0.380	0.385	0.343	123,500
2022-11-17	0.400	0.400	0.375	0.385	0.343	1,253,500
2022-11-16	0.380	0.425	0.380	0.420	0.374	1,061,300
2022-11-15	0.370	0.370	0.365	0.365	0.325	47,600
2022-11-14	0.370	0.370	0.365	0.370	0.329	71,000
2022-11-11	0.370	0.370	0.370	0.370	0.329	55,500
2022-11-10	0.370	0.370	0.370	0.370	0.329	10,000

← NewerPage 14 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.