TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.735	0.735	0.735	0.735	0.688	0
2025-08-14	0.735	0.735	0.735	0.735	0.688	100
2025-08-13	0.740	0.740	0.740	0.740	0.693	0
2025-08-12	0.725	0.740	0.725	0.740	0.693	30,000
2025-08-11	0.725	0.725	0.725	0.725	0.679	0
2025-08-08	0.725	0.725	0.725	0.725	0.679	1,600
2025-08-07	0.730	0.730	0.730	0.730	0.683	0
2025-08-06	0.730	0.730	0.730	0.730	0.683	0
2025-08-05	0.730	0.730	0.730	0.730	0.683	5,000
2025-08-04	0.730	0.730	0.710	0.730	0.683	7,800
2025-08-01	0.710	0.730	0.710	0.730	0.683	50,000
2025-07-31	0.720	0.725	0.720	0.725	0.679	2,000
2025-07-30	0.730	0.730	0.730	0.730	0.683	1,100
2025-07-29	0.730	0.730	0.730	0.730	0.683	100
2025-07-28	0.720	0.730	0.720	0.730	0.683	22,100
2025-07-25	0.720	0.720	0.720	0.720	0.674	5,700
2025-07-24	0.725	0.725	0.725	0.725	0.679	100
2025-07-23	0.725	0.725	0.725	0.725	0.679	300
2025-07-22	0.730	0.730	0.730	0.730	0.683	0
2025-07-21	0.730	0.730	0.730	0.730	0.683	4,300
2025-07-18	0.710	0.730	0.710	0.710	0.665	20,200
2025-07-17	0.725	0.725	0.710	0.710	0.665	4,000
2025-07-16	0.730	0.730	0.730	0.730	0.683	6,100
2025-07-15	0.730	0.730	0.730	0.730	0.683	21,000
2025-07-14	0.740	0.740	0.730	0.730	0.683	19,900
2025-07-11	0.730	0.730	0.715	0.730	0.683	7,500
2025-07-10	0.735	0.735	0.735	0.735	0.688	700
2025-07-09	0.730	0.735	0.730	0.735	0.688	21,500
2025-07-08	0.735	0.735	0.725	0.730	0.683	27,800
2025-07-07	0.710	0.710	0.710	0.710	0.665	4,800
2025-07-04	0.710	0.710	0.710	0.710	0.665	15,000
2025-07-03	0.700	0.700	0.700	0.700	0.655	3,000
2025-07-02	0.700	0.700	0.700	0.700	0.655	9,000
2025-07-01	0.710	0.710	0.710	0.710	0.665	800
2025-06-30	0.720	0.720	0.710	0.710	0.665	72,000
2025-06-26	0.700	0.700	0.700	0.700	0.655	0
2025-06-25	0.700	0.700	0.700	0.700	0.655	0
2025-06-24	0.700	0.700	0.700	0.700	0.655	5,200
2025-06-23	0.705	0.705	0.700	0.700	0.655	12,000
2025-06-20	0.710	0.710	0.705	0.705	0.660	12,000
2025-06-19	0.740	0.740	0.740	0.740	0.693	0
2025-06-18	0.740	0.740	0.740	0.740	0.693	100
2025-06-17	0.725	0.725	0.725	0.725	0.679	0
2025-06-16	0.725	0.725	0.725	0.725	0.679	0
2025-06-13	0.705	0.725	0.705	0.725	0.679	10,000
2025-06-12	0.730	0.730	0.730	0.730	0.683	22,000
2025-06-11	0.730	0.730	0.730	0.730	0.683	3,000
2025-06-10	0.735	0.735	0.735	0.735	0.688	5,200
2025-06-09	0.750	0.750	0.740	0.740	0.693	21,000
2025-06-06	0.745	0.745	0.745	0.745	0.697	100
2025-06-05	0.730	0.750	0.730	0.750	0.702	30,400
2025-06-04	0.730	0.730	0.730	0.730	0.674	20,000
2025-06-03	0.720	0.720	0.720	0.720	0.665	1,100
2025-05-30	0.720	0.720	0.720	0.720	0.665	0
2025-05-29	0.720	0.720	0.720	0.720	0.665	0
2025-05-28	0.720	0.720	0.720	0.720	0.665	0
2025-05-27	0.720	0.720	0.720	0.720	0.665	3,000
2025-05-26	0.720	0.720	0.720	0.720	0.665	0
2025-05-23	0.720	0.720	0.720	0.720	0.665	0
2025-05-22	0.720	0.720	0.720	0.720	0.665	1,000

← NewerPage 6 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.