Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.370	0.370	0.365	0.365	0.325	33,000
2022-11-08	0.370	0.370	0.365	0.365	0.325	80,300
2022-11-07	0.365	0.365	0.360	0.360	0.321	316,200
2022-11-04	0.370	0.370	0.365	0.365	0.325	208,300
2022-11-03	0.380	0.380	0.370	0.370	0.329	308,800
2022-11-02	0.385	0.390	0.380	0.380	0.338	159,800
2022-11-01	0.385	0.385	0.380	0.380	0.338	309,200
2022-10-31	0.385	0.390	0.380	0.380	0.338	296,700
2022-10-28	0.395	0.400	0.380	0.385	0.343	396,100
2022-10-27	0.390	0.400	0.390	0.400	0.356	201,800
2022-10-26	0.385	0.390	0.385	0.390	0.347	11,000
2022-10-25	0.390	0.390	0.385	0.385	0.343	46,600
2022-10-21	0.390	0.395	0.390	0.395	0.352	43,000
2022-10-20	0.385	0.390	0.380	0.385	0.343	48,000
2022-10-19	0.385	0.395	0.375	0.385	0.343	291,700
2022-10-18	0.375	0.400	0.375	0.400	0.356	59,000
2022-10-17	0.380	0.380	0.375	0.380	0.338	101,000
2022-10-14	0.380	0.385	0.380	0.380	0.338	54,000
2022-10-13	0.380	0.390	0.380	0.380	0.338	109,200
2022-10-12	0.390	0.390	0.385	0.385	0.343	36,200
2022-10-11	0.385	0.400	0.380	0.400	0.356	31,500
2022-10-07	0.390	0.400	0.390	0.400	0.356	6,300
2022-10-06	0.390	0.390	0.390	0.390	0.347	51,400
2022-10-05	0.395	0.400	0.390	0.400	0.356	60,200
2022-10-04	0.395	0.395	0.390	0.395	0.352	52,000
2022-10-03	0.390	0.395	0.390	0.390	0.347	27,000
2022-09-30	0.395	0.400	0.390	0.390	0.347	64,800
2022-09-29	0.395	0.400	0.390	0.390	0.347	94,900
2022-09-28	0.405	0.405	0.395	0.395	0.352	112,500
2022-09-27	0.415	0.415	0.400	0.405	0.361	230,000
2022-09-26	0.425	0.425	0.420	0.420	0.374	425,600
2022-09-23	0.430	0.430	0.425	0.425	0.378	30,000
2022-09-22	0.430	0.430	0.425	0.425	0.378	69,900
2022-09-21	0.430	0.435	0.430	0.430	0.383	104,300
2022-09-20	0.430	0.435	0.430	0.435	0.387	78,000
2022-09-19	0.430	0.430	0.430	0.430	0.383	5,600
2022-09-15	0.435	0.445	0.430	0.440	0.392	62,500
2022-09-14	0.435	0.440	0.430	0.440	0.392	59,700
2022-09-13	0.435	0.450	0.430	0.440	0.392	99,400
2022-09-12	0.440	0.445	0.435	0.440	0.392	248,800
2022-09-09	0.435	0.450	0.435	0.440	0.392	39,400
2022-09-08	0.440	0.450	0.430	0.435	0.387	168,000
2022-09-07	0.440	0.440	0.435	0.440	0.392	218,500
2022-09-06	0.440	0.445	0.435	0.440	0.392	158,200
2022-09-05	0.435	0.435	0.430	0.430	0.383	356,700
2022-09-02	0.435	0.440	0.435	0.435	0.387	80,700
2022-09-01	0.435	0.445	0.430	0.440	0.392	95,500
2022-08-30	0.435	0.460	0.435	0.435	0.387	37,300
2022-08-29	0.440	0.450	0.435	0.435	0.387	83,700
2022-08-26	0.445	0.450	0.440	0.450	0.401	118,300
2022-08-25	0.455	0.455	0.445	0.450	0.401	97,700
2022-08-24	0.450	0.450	0.430	0.445	0.396	230,800
2022-08-23	0.455	0.470	0.435	0.450	0.401	323,700
2022-08-22	0.465	0.470	0.455	0.460	0.410	188,800
2022-08-19	0.475	0.480	0.460	0.470	0.418	814,000
2022-08-18	0.475	0.495	0.475	0.490	0.436	285,700
2022-08-17	0.485	0.485	0.475	0.475	0.423	155,400
2022-08-16	0.470	0.485	0.470	0.475	0.423	207,700
2022-08-15	0.510	0.510	0.475	0.475	0.423	842,100
2022-08-12	0.485	0.510	0.480	0.495	0.441	1,256,800

← NewerPage 15 of 19 · 1,099 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.