TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.850	0.885	0.840	0.885	0.757	1,325,700
2024-08-26	0.830	0.850	0.820	0.850	0.727	284,900
2024-08-23	0.835	0.835	0.815	0.835	0.715	141,500
2024-08-22	0.830	0.840	0.825	0.840	0.719	106,700
2024-08-21	0.820	0.830	0.820	0.830	0.710	181,200
2024-08-20	0.800	0.825	0.800	0.820	0.702	141,200
2024-08-19	0.805	0.810	0.800	0.800	0.685	117,400
2024-08-16	0.800	0.810	0.800	0.805	0.689	67,400
2024-08-15	0.795	0.795	0.795	0.795	0.680	0
2024-08-14	0.795	0.795	0.795	0.795	0.680	4,300
2024-08-13	0.800	0.800	0.795	0.795	0.680	2,700
2024-08-12	0.800	0.810	0.800	0.800	0.685	77,100
2024-08-09	0.810	0.820	0.800	0.800	0.685	60,300
2024-08-08	0.820	0.820	0.810	0.810	0.693	21,000
2024-08-07	0.790	0.800	0.760	0.800	0.685	73,900
2024-08-06	0.740	0.800	0.740	0.785	0.672	165,000
2024-08-05	0.815	0.815	0.745	0.745	0.638	478,300
2024-08-02	0.835	0.840	0.800	0.815	0.697	261,600
2024-08-01	0.830	0.840	0.830	0.835	0.715	46,700
2024-07-31	0.850	0.850	0.835	0.840	0.719	73,900
2024-07-30	0.840	0.855	0.835	0.835	0.715	83,700
2024-07-29	0.840	0.840	0.830	0.840	0.719	51,300
2024-07-26	0.830	0.835	0.830	0.835	0.715	39,100
2024-07-25	0.845	0.850	0.830	0.830	0.710	213,800
2024-07-24	0.855	0.855	0.840	0.845	0.723	144,300
2024-07-23	0.840	0.855	0.840	0.850	0.727	703,500
2024-07-22	0.850	0.850	0.830	0.840	0.719	271,000
2024-07-19	0.835	0.845	0.830	0.830	0.710	241,900
2024-07-18	0.825	0.840	0.825	0.835	0.715	239,200
2024-07-17	0.835	0.835	0.815	0.825	0.706	157,300
2024-07-16	0.815	0.840	0.815	0.830	0.710	490,900
2024-07-15	0.800	0.815	0.800	0.815	0.697	40,600
2024-07-12	0.805	0.805	0.800	0.800	0.685	47,900
2024-07-11	0.810	0.820	0.805	0.805	0.689	118,300
2024-07-10	0.810	0.820	0.795	0.800	0.685	219,900
2024-07-09	0.805	0.810	0.800	0.810	0.693	91,300
2024-07-05	0.795	0.810	0.795	0.810	0.693	155,500
2024-07-04	0.815	0.815	0.795	0.795	0.680	80,200
2024-07-03	0.815	0.825	0.805	0.815	0.697	264,500
2024-07-02	0.790	0.815	0.790	0.815	0.697	92,500
2024-07-01	0.785	0.805	0.785	0.790	0.676	97,500
2024-06-28	0.785	0.805	0.780	0.800	0.685	101,000
2024-06-27	0.780	0.795	0.780	0.790	0.676	79,500
2024-06-26	0.795	0.820	0.780	0.790	0.676	534,700
2024-06-25	0.790	0.810	0.790	0.810	0.693	176,400
2024-06-24	0.805	0.805	0.755	0.800	0.685	1,080,600
2024-06-21	0.840	0.840	0.795	0.805	0.689	1,370,900
2024-06-20	0.830	0.850	0.820	0.845	0.723	387,700
2024-06-19	0.855	0.880	0.825	0.830	0.710	1,964,400
2024-06-18	0.830	0.865	0.810	0.850	0.727	1,148,100
2024-06-14	0.815	0.815	0.810	0.815	0.697	83,200
2024-06-13	0.815	0.825	0.815	0.825	0.706	279,700
2024-06-12	0.825	0.840	0.815	0.825	0.706	366,800
2024-06-11	0.830	0.840	0.825	0.825	0.706	314,700
2024-06-10	0.825	0.840	0.825	0.830	0.710	503,900
2024-06-07	0.790	0.830	0.790	0.825	0.706	463,700
2024-06-06	0.800	0.805	0.790	0.790	0.676	202,700
2024-06-05	0.790	0.815	0.790	0.805	0.689	403,400
2024-06-04	0.790	0.800	0.785	0.790	0.676	448,300
2024-05-31	0.775	0.810	0.775	0.790	0.676	88,200

← NewerPage 10 of 12 · 679 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0125 MYR
2026-06-04	0.0100 MYR
2026-03-13	0.0100 MYR
2025-12-17	0.0100 MYR
2025-09-04	0.0100 MYR
2025-06-05	0.0100 MYR
2025-03-10	0.0100 MYR
2024-12-11	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.