TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.785	0.800	0.765	0.785	0.672	358,000
2024-05-29	0.765	0.780	0.690	0.780	0.668	1,013,100
2024-05-28	0.805	0.805	0.780	0.780	0.668	1,188,000
2024-05-27	0.830	0.830	0.805	0.810	0.693	418,900
2024-05-24	0.830	0.860	0.820	0.825	0.706	3,134,000
2024-05-23	0.790	0.820	0.785	0.820	0.702	4,018,300
2024-05-21	0.770	0.790	0.770	0.780	0.668	87,900
2024-05-20	0.785	0.790	0.765	0.790	0.676	429,100
2024-05-17	0.785	0.790	0.780	0.785	0.672	99,300
2024-05-16	0.785	0.800	0.780	0.790	0.676	359,400
2024-05-15	0.780	0.785	0.760	0.785	0.672	502,100
2024-05-14	0.785	0.785	0.780	0.785	0.672	145,800
2024-05-13	0.795	0.800	0.780	0.790	0.676	274,400
2024-05-10	0.785	0.805	0.780	0.790	0.676	659,100
2024-05-09	0.780	0.790	0.775	0.785	0.672	374,400
2024-05-08	0.760	0.795	0.755	0.780	0.668	1,198,400
2024-05-07	0.760	0.770	0.755	0.760	0.650	126,800
2024-05-06	0.750	0.760	0.745	0.760	0.650	298,100
2024-05-03	0.750	0.765	0.750	0.750	0.642	61,200
2024-05-02	0.765	0.765	0.750	0.750	0.642	19,400
2024-04-30	0.750	0.760	0.750	0.760	0.650	5,200
2024-04-29	0.755	0.755	0.745	0.750	0.642	139,200
2024-04-26	0.770	0.770	0.750	0.750	0.642	63,400
2024-04-25	0.775	0.775	0.775	0.775	0.663	0
2024-04-24	0.750	0.780	0.745	0.775	0.663	216,400
2024-04-23	0.755	0.760	0.750	0.750	0.642	122,200
2024-04-22	0.750	0.755	0.750	0.755	0.646	50,200
2024-04-19	0.770	0.770	0.740	0.740	0.633	643,100
2024-04-18	0.770	0.770	0.755	0.765	0.655	61,100
2024-04-17	0.760	0.765	0.760	0.765	0.655	101,100
2024-04-16	0.770	0.775	0.755	0.765	0.655	560,300
2024-04-15	0.780	0.790	0.765	0.770	0.659	1,116,300
2024-04-12	0.795	0.800	0.780	0.785	0.672	178,900
2024-04-09	0.800	0.800	0.775	0.795	0.680	133,200
2024-04-08	0.790	0.800	0.780	0.795	0.680	341,400
2024-04-05	0.810	0.810	0.780	0.795	0.680	335,900
2024-04-04	0.800	0.810	0.800	0.810	0.693	322,700
2024-04-03	0.795	0.830	0.795	0.795	0.680	1,536,000
2024-04-02	0.765	0.800	0.760	0.795	0.680	3,877,900
2024-04-01	0.750	0.770	0.750	0.760	0.650	468,000
2024-03-29	0.755	0.765	0.750	0.755	0.646	605,300
2024-03-27	0.765	0.770	0.755	0.755	0.646	996,100
2024-03-26	0.785	0.785	0.750	0.780	0.668	940,100
2024-03-25	0.805	0.810	0.770	0.790	0.676	479,800
2024-03-22	0.810	0.820	0.800	0.800	0.685	915,700
2024-03-21	0.785	0.830	0.780	0.800	0.685	2,390,400
2024-03-20	0.760	0.800	0.760	0.785	0.672	781,400
2024-03-19	0.775	0.775	0.760	0.765	0.655	231,500
2024-03-18	0.775	0.790	0.775	0.775	0.663	442,400
2024-03-15	0.770	0.795	0.765	0.780	0.668	1,008,400
2024-03-14	0.750	0.770	0.750	0.760	0.650	215,700
2024-03-13	0.750	0.770	0.740	0.745	0.638	572,000
2024-03-12	0.755	0.765	0.750	0.750	0.642	552,400
2024-03-11	0.765	0.765	0.750	0.755	0.646	628,200
2024-03-08	0.780	0.790	0.750	0.765	0.655	1,260,500
2024-03-07	0.810	0.810	0.775	0.790	0.676	688,300
2024-03-06	0.800	0.825	0.795	0.795	0.680	734,800
2024-03-05	0.780	0.815	0.770	0.795	0.680	879,800
2024-03-04	0.775	0.795	0.770	0.785	0.672	546,400
2024-03-01	0.770	0.805	0.770	0.770	0.659	1,407,400

← NewerPage 11 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.