Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.450	0.495	0.450	0.490	0.436	817,900
2022-08-10	0.445	0.450	0.440	0.440	0.392	182,800
2022-08-09	0.440	0.445	0.435	0.445	0.396	219,600
2022-08-08	0.440	0.455	0.435	0.445	0.396	101,800
2022-08-05	0.450	0.450	0.435	0.445	0.396	71,300
2022-08-04	0.440	0.455	0.440	0.445	0.396	149,300
2022-08-03	0.435	0.450	0.435	0.435	0.387	35,900
2022-08-02	0.455	0.455	0.435	0.435	0.387	120,900
2022-08-01	0.445	0.455	0.440	0.450	0.401	208,200
2022-07-29	0.440	0.450	0.435	0.440	0.392	172,300
2022-07-28	0.430	0.435	0.430	0.435	0.387	76,700
2022-07-27	0.420	0.425	0.415	0.425	0.378	103,400
2022-07-26	0.415	0.420	0.415	0.415	0.370	16,200
2022-07-25	0.415	0.420	0.415	0.415	0.370	40,900
2022-07-22	0.425	0.425	0.420	0.420	0.374	222,200
2022-07-21	0.425	0.430	0.420	0.430	0.383	102,100
2022-07-20	0.415	0.425	0.405	0.420	0.374	54,000
2022-07-19	0.415	0.425	0.400	0.410	0.365	136,400
2022-07-18	0.415	0.420	0.415	0.420	0.374	65,100
2022-07-15	0.420	0.425	0.420	0.425	0.378	56,200
2022-07-14	0.410	0.430	0.410	0.420	0.374	75,600
2022-07-13	0.425	0.435	0.425	0.425	0.378	88,300
2022-07-12	0.435	0.440	0.435	0.435	0.387	35,000
2022-07-08	0.440	0.445	0.435	0.445	0.396	135,800
2022-07-07	0.455	0.455	0.440	0.445	0.396	250,900
2022-07-06	0.460	0.470	0.430	0.455	0.405	270,000
2022-07-05	0.465	0.475	0.460	0.475	0.423	100,200
2022-07-04	0.475	0.475	0.465	0.465	0.414	120,700
2022-07-01	0.480	0.490	0.470	0.475	0.423	37,200
2022-06-30	0.485	0.490	0.470	0.485	0.432	70,000
2022-06-29	0.460	0.480	0.460	0.480	0.427	36,000
2022-06-28	0.470	0.475	0.460	0.475	0.423	164,400
2022-06-27	0.460	0.470	0.460	0.470	0.418	45,600
2022-06-24	0.470	0.475	0.460	0.460	0.410	210,600
2022-06-23	0.480	0.485	0.460	0.470	0.418	237,800
2022-06-22	0.495	0.495	0.465	0.480	0.427	479,100
2022-06-21	0.520	0.525	0.515	0.525	0.441	347,600
2022-06-20	0.510	0.515	0.505	0.510	0.428	323,600
2022-06-17	0.515	0.520	0.505	0.520	0.437	501,400
2022-06-16	0.525	0.530	0.515	0.530	0.445	196,900
2022-06-15	0.520	0.525	0.515	0.525	0.441	118,400
2022-06-14	0.515	0.525	0.500	0.525	0.441	542,300
2022-06-13	0.535	0.535	0.515	0.520	0.437	724,800
2022-06-10	0.535	0.540	0.535	0.535	0.449	170,800
2022-06-09	0.530	0.540	0.530	0.540	0.453	73,100
2022-06-08	0.540	0.540	0.540	0.540	0.453	189,600
2022-06-07	0.545	0.545	0.535	0.540	0.453	224,400
2022-06-03	0.535	0.545	0.535	0.545	0.458	198,700
2022-06-02	0.530	0.535	0.530	0.535	0.449	250,100
2022-06-01	0.530	0.545	0.530	0.530	0.445	203,300
2022-05-31	0.525	0.535	0.525	0.535	0.449	711,200
2022-05-30	0.530	0.535	0.525	0.530	0.445	622,900
2022-05-27	0.540	0.540	0.530	0.530	0.445	385,000
2022-05-26	0.550	0.550	0.535	0.540	0.453	577,700
2022-05-25	0.550	0.550	0.545	0.550	0.462	681,500
2022-05-24	0.560	0.565	0.555	0.555	0.466	302,200
2022-05-23	0.560	0.565	0.555	0.560	0.470	165,800
2022-05-20	0.555	0.565	0.555	0.560	0.470	182,100
2022-05-19	0.560	0.565	0.555	0.555	0.466	206,600
2022-05-18	0.560	0.565	0.555	0.565	0.474	446,600

← NewerPage 16 of 19 · 1,103 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.