TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.720	0.720	0.720	0.720	0.665	1,000
2025-05-21	0.700	0.720	0.700	0.720	0.665	20,000
2025-05-20	0.710	0.710	0.700	0.700	0.646	7,200
2025-05-19	0.710	0.720	0.710	0.710	0.656	76,000
2025-05-16	0.720	0.720	0.720	0.720	0.665	30,000
2025-05-15	0.725	0.725	0.725	0.725	0.669	0
2025-05-14	0.725	0.725	0.725	0.725	0.669	153,000
2025-05-13	0.730	0.730	0.710	0.710	0.656	55,000
2025-05-09	0.730	0.730	0.730	0.730	0.674	2,000
2025-05-08	0.730	0.730	0.730	0.730	0.674	0
2025-05-07	0.730	0.730	0.730	0.730	0.674	0
2025-05-06	0.730	0.730	0.730	0.730	0.674	12,000
2025-05-05	0.730	0.750	0.730	0.750	0.693	14,100
2025-05-02	0.720	0.730	0.720	0.730	0.674	7,000
2025-04-30	0.745	0.745	0.745	0.745	0.688	5,000
2025-04-29	0.760	0.760	0.760	0.760	0.702	0
2025-04-28	0.750	0.760	0.750	0.760	0.702	9,100
2025-04-25	0.720	0.720	0.720	0.720	0.665	6,500
2025-04-24	0.740	0.740	0.740	0.740	0.683	40,000
2025-04-23	0.740	0.740	0.740	0.740	0.683	62,000
2025-04-22	0.740	0.740	0.715	0.715	0.660	6,000
2025-04-21	0.740	0.740	0.740	0.740	0.683	0
2025-04-18	0.740	0.740	0.740	0.740	0.683	0
2025-04-17	0.740	0.740	0.740	0.740	0.683	10,000
2025-04-16	0.760	0.760	0.760	0.760	0.702	0
2025-04-15	0.760	0.760	0.740	0.760	0.702	15,800
2025-04-14	0.720	0.720	0.715	0.715	0.660	10,000
2025-04-11	0.760	0.760	0.760	0.760	0.702	0
2025-04-10	0.750	0.760	0.740	0.760	0.702	37,100
2025-04-09	0.740	0.750	0.720	0.750	0.693	73,000
2025-04-08	0.740	0.790	0.740	0.790	0.729	25,000
2025-04-07	0.740	0.740	0.700	0.730	0.674	120,300
2025-04-04	0.740	0.740	0.740	0.740	0.683	0
2025-04-03	0.740	0.770	0.740	0.740	0.683	12,100
2025-04-02	0.710	0.780	0.710	0.780	0.720	2,000
2025-03-28	0.710	0.790	0.710	0.790	0.729	12,200
2025-03-27	0.740	0.740	0.740	0.740	0.683	0
2025-03-26	0.760	0.760	0.740	0.740	0.683	24,100
2025-03-25	0.750	0.750	0.750	0.750	0.693	0
2025-03-24	0.740	0.780	0.740	0.750	0.693	95,100
2025-03-21	0.760	0.760	0.740	0.740	0.683	23,000
2025-03-20	0.750	0.750	0.750	0.750	0.693	4,100
2025-03-19	0.730	0.760	0.730	0.750	0.693	23,900
2025-03-17	0.715	0.760	0.715	0.730	0.674	6,100
2025-03-14	0.750	0.780	0.700	0.735	0.679	40,200
2025-03-13	0.720	0.790	0.710	0.750	0.693	62,600
2025-03-12	0.665	0.710	0.665	0.665	0.614	10,000
2025-03-11	0.655	0.720	0.655	0.720	0.665	27,000
2025-03-10	0.680	0.715	0.680	0.680	0.628	11,000
2025-03-07	0.700	0.725	0.700	0.725	0.660	15,000
2025-03-06	0.720	0.720	0.720	0.720	0.656	18,100
2025-03-05	0.690	0.720	0.690	0.720	0.656	56,200
2025-03-04	0.700	0.700	0.690	0.690	0.628	106,600
2025-03-03	0.720	0.720	0.720	0.720	0.656	5,600
2025-02-28	0.710	0.720	0.705	0.720	0.656	43,000
2025-02-27	0.715	0.720	0.710	0.710	0.647	12,800
2025-02-26	0.705	0.720	0.705	0.715	0.651	31,300
2025-02-25	0.725	0.725	0.725	0.725	0.660	7,000
2025-02-24	0.720	0.720	0.720	0.720	0.656	43,000
2025-02-21	0.720	0.720	0.720	0.720	0.656	8,000

← NewerPage 7 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.