Tashin Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.395	0.395	0.395	0.395	0.371	172,500
2024-05-15	0.400	0.400	0.390	0.395	0.371	136,500
2024-05-14	0.395	0.405	0.390	0.400	0.375	387,000
2024-05-13	0.380	0.390	0.380	0.390	0.366	257,000
2024-05-10	0.390	0.390	0.380	0.390	0.366	10,200
2024-05-09	0.380	0.385	0.375	0.385	0.361	125,600
2024-05-08	0.390	0.390	0.380	0.385	0.361	36,900
2024-05-07	0.385	0.390	0.380	0.385	0.361	117,000
2024-05-06	0.385	0.390	0.380	0.380	0.357	33,700
2024-05-03	0.385	0.385	0.370	0.385	0.361	26,300
2024-05-02	0.385	0.385	0.385	0.385	0.361	20,700
2024-04-30	0.385	0.390	0.365	0.385	0.361	192,100
2024-04-29	0.380	0.385	0.380	0.385	0.361	113,500
2024-04-26	0.380	0.390	0.370	0.385	0.361	96,100
2024-04-25	0.385	0.385	0.380	0.380	0.357	56,600
2024-04-24	0.380	0.385	0.375	0.385	0.361	54,000
2024-04-23	0.370	0.380	0.365	0.380	0.357	219,200
2024-04-22	0.365	0.370	0.360	0.370	0.347	25,100
2024-04-19	0.360	0.370	0.360	0.365	0.343	104,000
2024-04-18	0.370	0.370	0.360	0.360	0.338	56,000
2024-04-17	0.370	0.370	0.365	0.370	0.347	31,900
2024-04-16	0.375	0.375	0.355	0.370	0.347	95,100
2024-04-15	0.380	0.380	0.370	0.375	0.352	92,500
2024-04-12	0.385	0.385	0.370	0.375	0.352	134,000
2024-04-09	0.385	0.385	0.380	0.385	0.361	129,400
2024-04-08	0.390	0.390	0.380	0.385	0.361	123,800
2024-04-05	0.385	0.395	0.385	0.390	0.366	521,600
2024-04-04	0.370	0.385	0.365	0.380	0.357	552,400
2024-04-03	0.370	0.370	0.360	0.365	0.343	212,000
2024-04-02	0.370	0.370	0.365	0.365	0.343	185,200
2024-04-01	0.370	0.375	0.370	0.370	0.347	35,700
2024-03-29	0.370	0.370	0.360	0.365	0.343	177,400
2024-03-27	0.370	0.370	0.360	0.370	0.347	188,700
2024-03-26	0.375	0.375	0.355	0.375	0.352	26,200
2024-03-25	0.370	0.375	0.370	0.375	0.352	165,100
2024-03-22	0.375	0.375	0.370	0.370	0.347	5,300
2024-03-21	0.360	0.370	0.360	0.370	0.347	13,100
2024-03-20	0.365	0.365	0.360	0.360	0.338	75,400
2024-03-19	0.365	0.365	0.360	0.365	0.343	18,400
2024-03-18	0.355	0.365	0.355	0.365	0.343	193,200
2024-03-15	0.360	0.360	0.355	0.360	0.338	294,000
2024-03-14	0.360	0.365	0.355	0.365	0.343	12,000
2024-03-13	0.355	0.365	0.355	0.365	0.343	18,700
2024-03-12	0.350	0.360	0.345	0.360	0.338	89,200
2024-03-11	0.355	0.360	0.350	0.355	0.333	59,800
2024-03-08	0.355	0.360	0.355	0.360	0.338	19,200
2024-03-07	0.350	0.355	0.350	0.355	0.333	5,800
2024-03-06	0.350	0.365	0.345	0.360	0.338	68,700
2024-03-05	0.350	0.350	0.350	0.350	0.329	349,300
2024-03-04	0.355	0.355	0.350	0.350	0.329	109,900
2024-03-01	0.350	0.350	0.350	0.350	0.329	88,000
2024-02-29	0.360	0.365	0.355	0.365	0.343	131,000
2024-02-28	0.360	0.360	0.360	0.360	0.338	44,700
2024-02-27	0.360	0.365	0.360	0.360	0.338	122,300
2024-02-26	0.360	0.360	0.360	0.360	0.338	21,000
2024-02-23	0.360	0.365	0.360	0.360	0.338	83,000
2024-02-22	0.355	0.360	0.355	0.360	0.338	69,700
2024-02-21	0.355	0.355	0.355	0.355	0.333	26,300
2024-02-20	0.350	0.360	0.350	0.355	0.333	52,100
2024-02-19	0.355	0.365	0.350	0.350	0.329	60,500

← NewerPage 9 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.