Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	0.550	0.560	0.550	0.555	0.466	89,000
2022-05-13	0.550	0.555	0.550	0.550	0.462	194,300
2022-05-12	0.565	0.565	0.545	0.550	0.462	364,300
2022-05-11	0.555	0.565	0.555	0.560	0.470	287,700
2022-05-10	0.550	0.555	0.540	0.555	0.466	644,000
2022-05-09	0.565	0.570	0.560	0.560	0.470	492,700
2022-05-06	0.565	0.565	0.555	0.565	0.474	395,600
2022-05-05	0.575	0.575	0.565	0.565	0.474	680,000
2022-04-29	0.570	0.570	0.560	0.570	0.479	548,200
2022-04-28	0.550	0.555	0.550	0.550	0.462	298,400
2022-04-27	0.545	0.555	0.540	0.550	0.462	798,900
2022-04-26	0.540	0.555	0.540	0.545	0.458	667,600
2022-04-25	0.560	0.560	0.540	0.540	0.453	2,834,100
2022-04-22	0.590	0.590	0.570	0.575	0.483	1,992,800
2022-04-21	0.620	0.620	0.590	0.595	0.500	1,789,300
2022-04-20	0.620	0.630	0.610	0.620	0.521	1,278,200
2022-04-18	0.620	0.625	0.610	0.615	0.516	1,112,100
2022-04-15	0.605	0.620	0.590	0.615	0.516	2,770,900
2022-04-14	0.605	0.605	0.600	0.600	0.504	475,200
2022-04-13	0.610	0.615	0.605	0.605	0.508	1,635,100
2022-04-12	0.575	0.610	0.575	0.610	0.512	4,245,200
2022-04-11	0.580	0.585	0.570	0.575	0.483	490,300
2022-04-08	0.575	0.585	0.570	0.585	0.491	506,700
2022-04-07	0.590	0.590	0.570	0.575	0.483	849,600
2022-04-06	0.580	0.595	0.580	0.590	0.495	1,721,800
2022-04-05	0.580	0.585	0.575	0.575	0.483	610,000
2022-04-04	0.555	0.585	0.555	0.580	0.487	3,404,600
2022-04-01	0.555	0.555	0.545	0.555	0.466	220,400
2022-03-31	0.540	0.555	0.540	0.555	0.466	186,900
2022-03-30	0.535	0.550	0.535	0.540	0.453	241,100
2022-03-29	0.550	0.550	0.535	0.545	0.458	390,300
2022-03-28	0.560	0.560	0.545	0.555	0.466	538,200
2022-03-25	0.565	0.565	0.555	0.565	0.474	396,200
2022-03-24	0.555	0.570	0.550	0.565	0.474	1,591,000
2022-03-23	0.540	0.550	0.540	0.550	0.462	1,178,500
2022-03-22	0.540	0.540	0.535	0.540	0.453	445,700
2022-03-21	0.530	0.540	0.530	0.540	0.453	654,800
2022-03-18	0.530	0.540	0.530	0.530	0.445	212,800
2022-03-17	0.530	0.540	0.525	0.535	0.449	438,200
2022-03-16	0.540	0.540	0.520	0.535	0.449	986,300
2022-03-15	0.540	0.540	0.525	0.535	0.449	228,000
2022-03-14	0.540	0.545	0.530	0.540	0.453	271,100
2022-03-11	0.540	0.545	0.525	0.535	0.449	160,800
2022-03-10	0.540	0.545	0.530	0.535	0.449	425,100
2022-03-09	0.525	0.540	0.520	0.540	0.453	352,100
2022-03-08	0.530	0.535	0.520	0.525	0.441	524,200
2022-03-07	0.565	0.570	0.525	0.530	0.445	1,899,700
2022-03-04	0.530	0.560	0.530	0.550	0.462	2,652,100
2022-03-03	0.525	0.530	0.520	0.525	0.441	166,400
2022-03-02	0.520	0.525	0.510	0.525	0.441	384,600
2022-03-01	0.530	0.530	0.520	0.525	0.441	531,500
2022-02-28	0.535	0.540	0.530	0.535	0.449	569,000
2022-02-25	0.540	0.540	0.530	0.535	0.449	734,000
2022-02-24	0.550	0.550	0.510	0.540	0.453	1,812,300
2022-02-23	0.565	0.570	0.545	0.550	0.462	1,506,300
2022-02-22	0.535	0.565	0.530	0.560	0.470	3,099,500
2022-02-21	0.530	0.535	0.520	0.525	0.441	278,900
2022-02-18	0.525	0.545	0.520	0.530	0.445	713,100
2022-02-17	0.525	0.545	0.525	0.535	0.449	433,800
2022-02-16	0.530	0.540	0.530	0.535	0.449	326,000

← NewerPage 17 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.