Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.540	0.545	0.520	0.530	0.445	743,700
2022-02-14	0.555	0.555	0.540	0.540	0.453	574,600
2022-02-11	0.555	0.555	0.540	0.555	0.466	515,600
2022-02-10	0.555	0.555	0.550	0.550	0.462	617,200
2022-02-09	0.560	0.565	0.540	0.545	0.458	897,900
2022-02-08	0.535	0.560	0.535	0.555	0.466	1,506,800
2022-02-07	0.540	0.545	0.535	0.535	0.449	1,040,200
2022-02-04	0.515	0.545	0.515	0.530	0.445	1,497,600
2022-02-03	0.515	0.520	0.515	0.515	0.432	100,100
2022-01-31	0.505	0.515	0.505	0.515	0.432	273,200
2022-01-28	0.495	0.505	0.495	0.500	0.420	274,500
2022-01-27	0.495	0.500	0.490	0.500	0.420	327,800
2022-01-26	0.500	0.500	0.490	0.495	0.416	241,100
2022-01-25	0.500	0.505	0.490	0.490	0.411	511,400
2022-01-24	0.515	0.515	0.495	0.500	0.420	696,500
2022-01-21	0.510	0.525	0.510	0.515	0.432	873,700
2022-01-20	0.495	0.515	0.495	0.510	0.428	234,600
2022-01-19	0.535	0.535	0.500	0.500	0.420	1,271,700
2022-01-17	0.545	0.545	0.525	0.535	0.449	205,900
2022-01-14	0.545	0.550	0.530	0.550	0.462	361,600
2022-01-13	0.540	0.555	0.540	0.550	0.462	1,466,800
2022-01-12	0.515	0.540	0.515	0.535	0.449	1,555,100
2022-01-11	0.520	0.520	0.510	0.515	0.432	180,300
2022-01-10	0.535	0.535	0.515	0.520	0.437	387,900
2022-01-07	0.515	0.530	0.515	0.530	0.445	216,800
2022-01-06	0.530	0.530	0.515	0.525	0.441	189,900
2022-01-05	0.520	0.530	0.520	0.530	0.445	199,900
2022-01-04	0.515	0.530	0.505	0.530	0.445	188,400
2022-01-03	0.525	0.525	0.505	0.515	0.432	132,200
2021-12-31	0.520	0.520	0.505	0.505	0.424	242,000
2021-12-30	0.520	0.520	0.515	0.515	0.432	120,000
2021-12-29	0.535	0.535	0.515	0.525	0.441	630,500
2021-12-28	0.510	0.530	0.500	0.525	0.441	1,900,900
2021-12-27	0.510	0.510	0.500	0.505	0.424	263,400
2021-12-24	0.505	0.515	0.505	0.510	0.428	248,000
2021-12-23	0.505	0.510	0.500	0.505	0.424	134,800
2021-12-22	0.510	0.510	0.495	0.500	0.420	127,800
2021-12-21	0.505	0.505	0.495	0.500	0.420	205,900
2021-12-20	0.515	0.515	0.505	0.505	0.424	207,700
2021-12-17	0.525	0.525	0.510	0.520	0.437	353,500
2021-12-16	0.515	0.530	0.515	0.520	0.437	915,100
2021-12-15	0.500	0.515	0.495	0.515	0.432	1,205,200
2021-12-14	0.505	0.505	0.500	0.500	0.420	121,500
2021-12-13	0.495	0.505	0.495	0.500	0.420	217,300
2021-12-10	0.500	0.505	0.495	0.500	0.420	343,500
2021-12-09	0.500	0.510	0.495	0.505	0.424	1,053,300
2021-12-08	0.505	0.515	0.500	0.500	0.420	293,000
2021-12-07	0.490	0.515	0.490	0.500	0.420	518,100
2021-12-06	0.515	0.515	0.485	0.485	0.407	1,126,400
2021-12-02	0.550	0.550	0.505	0.510	0.428	1,132,500
2021-12-01	0.550	0.555	0.540	0.555	0.449	839,400
2021-11-30	0.540	0.570	0.540	0.545	0.441	1,620,100
2021-11-29	0.530	0.550	0.510	0.550	0.445	1,857,000
2021-11-26	0.580	0.580	0.540	0.540	0.437	2,769,700
2021-11-25	0.600	0.600	0.580	0.580	0.469	2,139,600
2021-11-24	0.600	0.605	0.590	0.600	0.486	2,093,800
2021-11-23	0.610	0.610	0.590	0.600	0.486	2,070,000
2021-11-22	0.630	0.630	0.605	0.610	0.494	2,444,600
2021-11-19	0.645	0.650	0.620	0.625	0.506	7,748,000
2021-11-18	0.610	0.625	0.600	0.625	0.506	2,626,800

← NewerPage 18 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.