TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.805	0.805	0.795	0.800	0.770	28,000
2026-01-30	0.800	0.810	0.800	0.810	0.780	122,500
2026-01-29	0.810	0.810	0.795	0.805	0.775	62,400
2026-01-28	0.810	0.820	0.800	0.800	0.770	82,500
2026-01-27	0.805	0.810	0.805	0.810	0.780	142,000
2026-01-26	0.820	0.820	0.810	0.810	0.780	245,200
2026-01-23	0.825	0.825	0.815	0.815	0.785	124,800
2026-01-22	0.835	0.835	0.815	0.825	0.794	156,000
2026-01-21	0.845	0.850	0.825	0.830	0.799	156,100
2026-01-20	0.820	0.850	0.820	0.835	0.804	644,300
2026-01-19	0.795	0.795	0.795	0.795	0.766	0
2026-01-16	0.715	0.800	0.710	0.795	0.766	206,000
2026-01-15	0.730	0.730	0.730	0.730	0.703	100
2026-01-14	0.730	0.730	0.730	0.730	0.703	14,500
2026-01-13	0.740	0.740	0.740	0.740	0.713	0
2026-01-12	0.710	0.740	0.710	0.740	0.713	10,000
2026-01-09	0.710	0.750	0.710	0.750	0.722	22,100
2026-01-08	0.750	0.750	0.750	0.750	0.722	0
2026-01-07	0.750	0.750	0.750	0.750	0.722	0
2026-01-06	0.750	0.750	0.750	0.750	0.722	0
2026-01-05	0.750	0.750	0.750	0.750	0.722	1,000
2026-01-02	0.750	0.750	0.750	0.750	0.722	3,000
2026-01-01	0.740	0.740	0.740	0.740	0.713	0
2025-12-31	0.725	0.740	0.725	0.740	0.713	32,000
2025-12-30	0.750	0.750	0.750	0.750	0.722	0
2025-12-29	0.750	0.750	0.750	0.750	0.722	0
2025-12-26	0.730	0.750	0.730	0.750	0.722	4,500
2025-12-25	0.720	0.720	0.720	0.720	0.693	0
2025-12-24	0.720	0.720	0.720	0.720	0.693	10,000
2025-12-23	0.710	0.710	0.710	0.710	0.684	5,000
2025-12-22	0.720	0.720	0.720	0.720	0.693	0
2025-12-19	0.710	0.720	0.710	0.720	0.693	26,300
2025-12-18	0.720	0.720	0.720	0.720	0.693	12,000
2025-12-17	0.720	0.720	0.710	0.710	0.684	1,100
2025-12-16	0.715	0.730	0.710	0.720	0.684	54,000
2025-12-15	0.730	0.730	0.725	0.725	0.688	13,000
2025-12-12	0.720	0.735	0.710	0.735	0.698	53,000
2025-12-11	0.760	0.760	0.760	0.760	0.722	0
2025-12-10	0.725	0.760	0.725	0.760	0.722	13,500
2025-12-09	0.725	0.725	0.725	0.725	0.688	0
2025-12-08	0.720	0.725	0.720	0.725	0.688	29,000
2025-12-05	0.730	0.760	0.730	0.760	0.722	2,000
2025-12-04	0.770	0.770	0.770	0.770	0.731	2,000
2025-12-03	0.715	0.715	0.715	0.715	0.679	0
2025-12-02	0.715	0.715	0.715	0.715	0.679	11,000
2025-12-01	0.715	0.715	0.715	0.715	0.679	11,000
2025-11-28	0.720	0.720	0.720	0.720	0.684	16,000
2025-11-27	0.720	0.720	0.720	0.720	0.684	0
2025-11-26	0.720	0.720	0.720	0.720	0.684	10,500
2025-11-25	0.720	0.720	0.720	0.720	0.684	0
2025-11-24	0.720	0.720	0.720	0.720	0.684	0
2025-11-21	0.720	0.720	0.720	0.720	0.684	0
2025-11-20	0.720	0.720	0.720	0.720	0.684	0
2025-11-19	0.720	0.720	0.720	0.720	0.684	12,100
2025-11-18	0.730	0.730	0.730	0.730	0.693	0
2025-11-17	0.730	0.730	0.730	0.730	0.693	0
2025-11-14	0.730	0.730	0.730	0.730	0.693	1,000
2025-11-13	0.730	0.730	0.730	0.730	0.693	0
2025-11-12	0.730	0.730	0.730	0.730	0.693	0
2025-11-11	0.730	0.730	0.730	0.730	0.693	1,000

← NewerPage 4 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.