Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.315	0.320	0.310	0.320	0.312	53,100
2024-11-25	0.315	0.320	0.315	0.320	0.312	12,500
2024-11-22	0.325	0.325	0.325	0.325	0.317	1,400
2024-11-21	0.315	0.320	0.315	0.320	0.312	13,000
2024-11-20	0.320	0.320	0.320	0.320	0.312	500
2024-11-19	0.315	0.315	0.315	0.315	0.307	8,000
2024-11-18	0.325	0.325	0.310	0.320	0.312	9,100
2024-11-13	0.315	0.325	0.315	0.325	0.317	22,600
2024-11-12	0.325	0.325	0.315	0.320	0.312	34,400
2024-11-11	0.325	0.325	0.310	0.325	0.317	159,100
2024-11-08	0.325	0.325	0.320	0.325	0.317	19,000
2024-11-07	0.320	0.325	0.310	0.325	0.317	35,100
2024-11-06	0.320	0.325	0.320	0.325	0.317	400
2024-11-05	0.310	0.325	0.305	0.305	0.297	63,100
2024-11-01	0.325	0.325	0.325	0.325	0.317	700
2024-10-30	0.325	0.325	0.310	0.325	0.317	1,000
2024-10-29	0.325	0.325	0.325	0.325	0.317	100
2024-10-28	0.325	0.325	0.325	0.325	0.317	400
2024-10-25	0.320	0.320	0.315	0.315	0.307	9,000
2024-10-24	0.320	0.320	0.320	0.320	0.312	6,000
2024-10-23	0.320	0.320	0.320	0.320	0.312	10,200
2024-10-22	0.315	0.315	0.315	0.315	0.307	3,000
2024-10-21	0.315	0.315	0.315	0.315	0.307	2,600
2024-10-18	0.320	0.320	0.320	0.320	0.312	5,000
2024-10-17	0.320	0.320	0.320	0.320	0.312	51,000
2024-10-16	0.330	0.330	0.330	0.330	0.322	50,400
2024-10-15	0.320	0.330	0.315	0.330	0.322	47,300
2024-10-14	0.320	0.320	0.320	0.320	0.312	10,000
2024-10-11	0.325	0.330	0.320	0.320	0.312	33,000
2024-10-10	0.325	0.325	0.325	0.325	0.317	7,000
2024-10-09	0.330	0.330	0.320	0.325	0.317	23,000
2024-10-07	0.325	0.325	0.320	0.320	0.312	135,400
2024-10-04	0.320	0.330	0.320	0.330	0.322	14,000
2024-10-03	0.320	0.320	0.320	0.320	0.312	9,400
2024-10-02	0.325	0.325	0.325	0.325	0.317	4,000
2024-10-01	0.330	0.330	0.325	0.325	0.317	93,000
2024-09-30	0.330	0.330	0.330	0.330	0.322	5,000
2024-09-27	0.325	0.330	0.325	0.325	0.317	12,000
2024-09-25	0.325	0.325	0.325	0.325	0.317	128,000
2024-09-24	0.320	0.320	0.320	0.320	0.312	5,700
2024-09-23	0.320	0.320	0.320	0.320	0.312	21,500
2024-09-20	0.325	0.330	0.325	0.325	0.317	42,900
2024-09-18	0.325	0.325	0.325	0.325	0.317	47,500
2024-09-12	0.325	0.325	0.325	0.325	0.317	29,300
2024-09-10	0.325	0.335	0.325	0.335	0.327	25,200
2024-09-09	0.330	0.330	0.325	0.330	0.322	179,000
2024-09-06	0.330	0.340	0.330	0.340	0.332	85,000
2024-09-05	0.340	0.340	0.335	0.335	0.327	28,000
2024-09-04	0.340	0.340	0.335	0.335	0.327	19,000
2024-09-03	0.345	0.345	0.330	0.345	0.336	30,400
2024-09-02	0.340	0.345	0.330	0.345	0.336	46,700
2024-08-30	0.340	0.345	0.335	0.340	0.332	84,400
2024-08-29	0.350	0.355	0.340	0.340	0.332	122,500
2024-08-28	0.345	0.350	0.340	0.340	0.332	54,000
2024-08-27	0.345	0.350	0.345	0.350	0.341	52,000
2024-08-26	0.345	0.345	0.345	0.345	0.336	33,000
2024-08-23	0.350	0.350	0.340	0.350	0.341	74,000
2024-08-22	0.350	0.350	0.345	0.345	0.336	70,300
2024-08-21	0.350	0.350	0.350	0.350	0.341	6,000
2024-08-20	0.350	0.350	0.350	0.350	0.341	136,000

← NewerPage 7 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.