TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.730	0.740	0.720	0.730	0.693	21,400
2025-11-07	0.765	0.765	0.720	0.740	0.703	6,200
2025-11-06	0.730	0.765	0.730	0.730	0.693	5,600
2025-11-05	0.770	0.770	0.770	0.770	0.731	0
2025-11-04	0.770	0.770	0.770	0.770	0.731	0
2025-11-03	0.745	0.770	0.725	0.770	0.731	84,500
2025-10-31	0.745	0.780	0.745	0.780	0.741	15,000
2025-10-30	0.750	0.750	0.750	0.750	0.712	2,300
2025-10-29	0.770	0.770	0.770	0.770	0.731	0
2025-10-28	0.760	0.770	0.760	0.770	0.731	10,400
2025-10-27	0.735	0.760	0.735	0.760	0.722	10,000
2025-10-24	0.740	0.740	0.735	0.735	0.698	3,000
2025-10-23	0.750	0.750	0.740	0.740	0.703	1,100
2025-10-22	0.750	0.750	0.750	0.750	0.712	10,000
2025-10-21	0.755	0.780	0.740	0.780	0.741	53,800
2025-10-17	0.770	0.770	0.770	0.770	0.731	10,000
2025-10-16	0.775	0.780	0.770	0.770	0.731	34,400
2025-10-15	0.750	0.750	0.750	0.750	0.712	0
2025-10-14	0.750	0.750	0.750	0.750	0.712	0
2025-10-13	0.750	0.750	0.745	0.750	0.712	22,100
2025-10-10	0.745	0.770	0.745	0.760	0.722	32,000
2025-10-09	0.750	0.750	0.750	0.750	0.712	0
2025-10-08	0.740	0.750	0.740	0.750	0.712	55,100
2025-10-07	0.740	0.740	0.730	0.730	0.693	43,200
2025-10-06	0.735	0.745	0.735	0.740	0.703	25,100
2025-10-03	0.740	0.740	0.735	0.735	0.698	39,100
2025-10-02	0.720	0.740	0.720	0.725	0.688	48,000
2025-10-01	0.720	0.720	0.720	0.720	0.684	0
2025-09-30	0.720	0.720	0.720	0.720	0.684	21,000
2025-09-29	0.720	0.720	0.715	0.720	0.684	80,000
2025-09-26	0.720	0.720	0.720	0.720	0.684	200
2025-09-25	0.730	0.740	0.730	0.740	0.703	20,000
2025-09-24	0.740	0.750	0.740	0.750	0.712	20,000
2025-09-23	0.740	0.750	0.730	0.750	0.712	47,100
2025-09-22	0.740	0.740	0.730	0.730	0.693	6,500
2025-09-19	0.715	0.715	0.710	0.715	0.679	15,100
2025-09-18	0.720	0.720	0.720	0.720	0.684	0
2025-09-17	0.720	0.720	0.720	0.720	0.684	59,300
2025-09-16	0.720	0.720	0.720	0.720	0.684	0
2025-09-15	0.720	0.720	0.720	0.720	0.684	0
2025-09-12	0.720	0.720	0.720	0.720	0.684	7,000
2025-09-11	0.720	0.720	0.720	0.720	0.684	20,000
2025-09-10	0.715	0.725	0.715	0.725	0.688	354,000
2025-09-09	0.715	0.715	0.715	0.715	0.679	56,400
2025-09-08	0.725	0.730	0.725	0.730	0.693	42,100
2025-09-05	0.730	0.730	0.730	0.730	0.693	0
2025-09-04	0.730	0.730	0.730	0.730	0.693	100
2025-09-03	0.710	0.710	0.710	0.710	0.665	4,100
2025-09-02	0.720	0.720	0.720	0.720	0.674	0
2025-09-01	0.720	0.720	0.720	0.720	0.674	0
2025-08-29	0.715	0.720	0.715	0.720	0.674	8,300
2025-08-28	0.730	0.730	0.730	0.730	0.683	800
2025-08-27	0.715	0.715	0.715	0.715	0.669	0
2025-08-26	0.715	0.715	0.715	0.715	0.669	0
2025-08-25	0.715	0.715	0.715	0.715	0.669	8,800
2025-08-22	0.715	0.720	0.705	0.720	0.674	24,900
2025-08-21	0.730	0.730	0.730	0.730	0.683	2,000
2025-08-20	0.730	0.730	0.730	0.730	0.683	0
2025-08-19	0.730	0.730	0.730	0.730	0.683	5,100
2025-08-18	0.720	0.720	0.720	0.720	0.674	600

← NewerPage 5 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.