TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.860	0.860	0.860	0.860	0.838	0
2026-04-30	0.860	0.860	0.860	0.860	0.838	2,000
2026-04-29	0.810	0.860	0.810	0.860	0.838	281,300
2026-04-28	0.845	0.845	0.845	0.845	0.823	0
2026-04-27	0.845	0.845	0.845	0.845	0.823	0
2026-04-24	0.805	0.845	0.805	0.845	0.823	16,000
2026-04-23	0.845	0.845	0.845	0.845	0.823	0
2026-04-22	0.845	0.845	0.845	0.845	0.823	0
2026-04-21	0.845	0.845	0.845	0.845	0.823	0
2026-04-20	0.840	0.845	0.840	0.845	0.823	31,400
2026-04-17	0.835	0.845	0.835	0.845	0.823	11,600
2026-04-16	0.840	0.840	0.840	0.840	0.819	0
2026-04-15	0.805	0.840	0.800	0.840	0.819	67,300
2026-04-14	0.845	0.845	0.845	0.845	0.823	0
2026-04-13	0.810	0.845	0.810	0.845	0.823	46,500
2026-04-10	0.840	0.840	0.840	0.840	0.819	0
2026-04-09	0.840	0.840	0.840	0.840	0.819	2,100
2026-04-08	0.840	0.840	0.840	0.840	0.819	700
2026-04-07	0.810	0.840	0.810	0.840	0.819	13,000
2026-04-06	0.840	0.840	0.840	0.840	0.819	0
2026-04-03	0.840	0.840	0.840	0.840	0.819	5,000
2026-04-02	0.825	0.845	0.825	0.840	0.819	7,500
2026-04-01	0.820	0.850	0.815	0.850	0.828	20,800
2026-03-31	0.815	0.850	0.815	0.845	0.823	73,000
2026-03-30	0.820	0.820	0.820	0.820	0.799	3,000
2026-03-27	0.845	0.845	0.845	0.845	0.823	0
2026-03-26	0.830	0.850	0.820	0.845	0.823	25,500
2026-03-25	0.830	0.845	0.820	0.830	0.809	64,000
2026-03-24	0.850	0.850	0.845	0.845	0.823	4,600
2026-03-20	0.845	0.845	0.845	0.845	0.823	0
2026-03-19	0.845	0.845	0.845	0.845	0.823	23,700
2026-03-18	0.830	0.850	0.830	0.850	0.828	22,000
2026-03-17	0.850	0.850	0.850	0.850	0.828	8,000
2026-03-16	0.845	0.850	0.840	0.845	0.823	55,700
2026-03-13	0.840	0.920	0.840	0.880	0.858	22,700
2026-03-12	0.850	0.850	0.840	0.840	0.809	13,000
2026-03-11	0.830	0.850	0.830	0.850	0.818	28,900
2026-03-10	0.830	0.840	0.805	0.840	0.809	284,600
2026-03-09	0.845	0.845	0.845	0.845	0.814	0
2026-03-06	0.845	0.845	0.845	0.845	0.814	0
2026-03-05	0.840	0.845	0.840	0.845	0.814	10,000
2026-03-04	0.845	0.845	0.830	0.845	0.814	11,000
2026-03-03	0.830	0.845	0.830	0.845	0.814	10,800
2026-03-02	0.830	0.850	0.830	0.850	0.818	15,000
2026-02-27	0.850	0.850	0.850	0.850	0.818	25,000
2026-02-26	0.825	0.850	0.825	0.850	0.818	15,500
2026-02-25	0.845	0.845	0.825	0.825	0.794	30,200
2026-02-24	0.830	0.845	0.830	0.830	0.799	8,500
2026-02-23	0.845	0.845	0.845	0.845	0.814	4,500
2026-02-20	0.850	0.850	0.850	0.850	0.818	15,000
2026-02-19	0.845	0.850	0.845	0.850	0.818	12,000
2026-02-16	0.840	0.850	0.830	0.830	0.799	21,600
2026-02-13	0.850	0.850	0.840	0.840	0.809	9,100
2026-02-12	0.845	0.850	0.830	0.850	0.818	80,000
2026-02-11	0.835	0.840	0.830	0.840	0.809	100,100
2026-02-10	0.835	0.835	0.825	0.835	0.804	48,100
2026-02-09	0.830	0.840	0.825	0.840	0.809	84,900
2026-02-06	0.830	0.830	0.830	0.830	0.799	0
2026-02-05	0.805	0.840	0.800	0.830	0.799	169,600
2026-02-04	0.805	0.805	0.800	0.800	0.770	20,000

← NewerPage 3 of 12 · 678 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.