Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.360	0.360	0.360	0.360	0.351	10,000
2024-08-14	0.350	0.360	0.350	0.360	0.351	40,200
2024-08-13	0.360	0.360	0.350	0.350	0.341	28,200
2024-08-12	0.355	0.355	0.355	0.355	0.346	74,500
2024-08-09	0.350	0.365	0.350	0.365	0.356	7,000
2024-08-08	0.350	0.350	0.345	0.350	0.341	135,400
2024-08-07	0.355	0.355	0.350	0.350	0.341	150,000
2024-08-06	0.350	0.370	0.345	0.360	0.351	116,200
2024-08-05	0.355	0.375	0.350	0.375	0.366	73,000
2024-08-02	0.375	0.380	0.355	0.375	0.366	52,300
2024-08-01	0.360	0.380	0.360	0.380	0.371	62,000
2024-07-31	0.360	0.370	0.360	0.370	0.361	278,400
2024-07-30	0.370	0.380	0.365	0.370	0.361	679,700
2024-07-29	0.375	0.380	0.370	0.370	0.361	16,000
2024-07-26	0.370	0.380	0.370	0.375	0.366	154,000
2024-07-25	0.375	0.385	0.375	0.380	0.371	38,300
2024-07-24	0.385	0.385	0.375	0.380	0.371	75,600
2024-07-23	0.380	0.385	0.375	0.380	0.371	29,000
2024-07-22	0.390	0.390	0.375	0.375	0.366	109,000
2024-07-19	0.390	0.390	0.380	0.390	0.380	35,100
2024-07-18	0.385	0.390	0.385	0.390	0.380	185,000
2024-07-17	0.385	0.395	0.385	0.390	0.380	276,500
2024-07-16	0.390	0.395	0.390	0.390	0.380	57,000
2024-07-15	0.390	0.395	0.385	0.390	0.380	111,300
2024-07-12	0.400	0.400	0.395	0.395	0.385	500
2024-07-11	0.390	0.395	0.380	0.395	0.385	228,600
2024-07-10	0.395	0.395	0.380	0.395	0.385	74,900
2024-07-09	0.400	0.400	0.395	0.395	0.385	52,500
2024-07-05	0.390	0.400	0.390	0.400	0.390	92,100
2024-07-04	0.390	0.390	0.390	0.390	0.380	170,900
2024-07-03	0.390	0.390	0.390	0.390	0.380	84,000
2024-07-02	0.390	0.395	0.385	0.390	0.380	175,000
2024-07-01	0.375	0.390	0.375	0.390	0.380	18,100
2024-06-28	0.390	0.390	0.365	0.390	0.380	19,400
2024-06-27	0.390	0.395	0.375	0.390	0.380	32,100
2024-06-26	0.390	0.395	0.380	0.390	0.380	21,500
2024-06-24	0.395	0.395	0.390	0.395	0.385	45,600
2024-06-21	0.390	0.395	0.385	0.385	0.375	89,300
2024-06-20	0.395	0.400	0.390	0.390	0.380	140,600
2024-06-19	0.405	0.405	0.400	0.400	0.375	269,900
2024-06-18	0.420	0.420	0.405	0.405	0.380	227,500
2024-06-14	0.405	0.420	0.405	0.410	0.385	741,100
2024-06-13	0.400	0.405	0.400	0.405	0.380	169,100
2024-06-12	0.400	0.405	0.400	0.400	0.375	502,500
2024-06-11	0.390	0.400	0.385	0.400	0.375	194,900
2024-06-10	0.400	0.400	0.395	0.395	0.371	90,100
2024-06-07	0.385	0.405	0.385	0.400	0.375	230,600
2024-06-06	0.385	0.395	0.385	0.395	0.371	69,200
2024-06-05	0.395	0.395	0.385	0.395	0.371	15,300
2024-06-04	0.395	0.395	0.375	0.385	0.361	235,700
2024-05-31	0.395	0.400	0.395	0.400	0.375	20,100
2024-05-30	0.400	0.405	0.395	0.405	0.380	63,700
2024-05-29	0.400	0.405	0.395	0.400	0.375	141,700
2024-05-28	0.400	0.410	0.400	0.405	0.380	206,300
2024-05-27	0.400	0.405	0.400	0.405	0.380	80,800
2024-05-24	0.390	0.400	0.390	0.400	0.375	149,300
2024-05-23	0.390	0.395	0.390	0.395	0.371	154,600
2024-05-21	0.400	0.405	0.390	0.395	0.371	324,200
2024-05-20	0.405	0.410	0.400	0.405	0.380	248,600
2024-05-17	0.395	0.400	0.390	0.395	0.371	265,400

← NewerPage 8 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.