Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-26	0.260	0.290	0.260	0.290	0.283	10,600
2025-03-25	0.290	0.290	0.260	0.260	0.254	15,500
2025-03-24	0.265	0.290	0.265	0.265	0.258	78,400
2025-03-21	0.260	0.260	0.260	0.260	0.254	10,000
2025-03-20	0.260	0.290	0.260	0.290	0.283	9,100
2025-03-19	0.290	0.290	0.290	0.290	0.283	10,000
2025-03-14	0.295	0.295	0.270	0.295	0.288	9,400
2025-03-13	0.270	0.295	0.270	0.295	0.288	23,100
2025-03-12	0.290	0.295	0.275	0.295	0.288	11,300
2025-03-11	0.300	0.300	0.300	0.300	0.293	1,000
2025-03-04	0.285	0.300	0.270	0.300	0.293	170,900
2025-02-25	0.290	0.300	0.285	0.300	0.293	24,000
2025-02-24	0.305	0.305	0.300	0.305	0.297	7,600
2025-02-21	0.290	0.305	0.290	0.305	0.297	5,200
2025-02-19	0.310	0.310	0.290	0.300	0.293	6,500
2025-02-18	0.290	0.310	0.290	0.310	0.302	17,000
2025-02-14	0.315	0.315	0.315	0.315	0.307	100
2025-02-13	0.285	0.305	0.280	0.305	0.297	11,000
2025-02-07	0.315	0.315	0.305	0.315	0.307	3,200
2025-02-06	0.295	0.300	0.295	0.295	0.288	67,900
2025-02-05	0.300	0.315	0.280	0.285	0.278	2,800
2025-02-04	0.290	0.315	0.290	0.315	0.307	38,500
2025-01-31	0.320	0.320	0.320	0.320	0.312	1,000
2025-01-27	0.295	0.320	0.295	0.320	0.312	70,000
2025-01-24	0.320	0.320	0.320	0.320	0.312	400
2025-01-23	0.300	0.320	0.295	0.320	0.312	20,100
2025-01-22	0.320	0.320	0.320	0.320	0.312	100
2025-01-21	0.320	0.320	0.300	0.320	0.312	10,300
2025-01-20	0.320	0.320	0.320	0.320	0.312	100
2025-01-17	0.300	0.320	0.300	0.320	0.312	18,100
2025-01-16	0.320	0.325	0.320	0.325	0.317	200
2025-01-15	0.320	0.320	0.320	0.320	0.312	200
2025-01-14	0.300	0.300	0.300	0.300	0.293	10,000
2025-01-13	0.320	0.320	0.300	0.300	0.293	16,500
2025-01-10	0.320	0.320	0.300	0.300	0.293	22,300
2025-01-09	0.310	0.320	0.300	0.320	0.312	41,600
2025-01-08	0.325	0.325	0.325	0.325	0.317	100
2025-01-07	0.325	0.325	0.325	0.325	0.317	100
2025-01-06	0.320	0.325	0.295	0.295	0.288	20,600
2025-01-03	0.320	0.320	0.320	0.320	0.312	31,100
2025-01-02	0.320	0.320	0.320	0.320	0.312	1,100
2024-12-31	0.320	0.320	0.320	0.320	0.312	1,000
2024-12-30	0.320	0.320	0.320	0.320	0.312	1,000
2024-12-27	0.320	0.320	0.320	0.320	0.312	1,000
2024-12-24	0.300	0.320	0.300	0.320	0.312	2,800
2024-12-20	0.300	0.320	0.300	0.320	0.312	52,500
2024-12-19	0.320	0.320	0.300	0.300	0.293	8,600
2024-12-18	0.290	0.320	0.285	0.300	0.293	13,500
2024-12-17	0.320	0.320	0.300	0.320	0.312	4,200
2024-12-16	0.320	0.320	0.320	0.320	0.312	2,000
2024-12-13	0.305	0.320	0.285	0.320	0.312	16,200
2024-12-12	0.300	0.320	0.300	0.300	0.293	43,800
2024-12-11	0.310	0.320	0.305	0.320	0.312	87,500
2024-12-10	0.320	0.320	0.305	0.320	0.312	27,100
2024-12-06	0.320	0.320	0.320	0.320	0.312	600
2024-12-05	0.320	0.320	0.305	0.320	0.312	43,900
2024-12-04	0.305	0.320	0.305	0.320	0.312	34,000
2024-12-03	0.315	0.320	0.305	0.305	0.297	46,500
2024-12-02	0.310	0.320	0.310	0.315	0.307	8,900
2024-11-27	0.320	0.320	0.310	0.320	0.312	109,300

← NewerPage 6 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.