TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.730	0.730	0.720	0.720	0.656	20,000
2025-02-19	0.720	0.720	0.710	0.710	0.647	20,400
2025-02-18	0.725	0.725	0.720	0.720	0.656	6,000
2025-02-17	0.740	0.740	0.740	0.740	0.674	0
2025-02-14	0.740	0.740	0.740	0.740	0.674	0
2025-02-13	0.740	0.740	0.740	0.740	0.674	0
2025-02-12	0.725	0.740	0.725	0.740	0.674	32,300
2025-02-10	0.730	0.745	0.720	0.745	0.678	12,900
2025-02-07	0.720	0.745	0.720	0.745	0.678	7,000
2025-02-06	0.740	0.740	0.740	0.740	0.674	1,000
2025-02-05	0.710	0.740	0.710	0.740	0.674	3,000
2025-02-04	0.745	0.745	0.745	0.745	0.678	2,000
2025-02-03	0.710	0.750	0.710	0.710	0.647	10,500
2025-01-31	0.750	0.750	0.750	0.750	0.683	100
2025-01-28	0.750	0.750	0.750	0.750	0.683	100
2025-01-27	0.750	0.750	0.745	0.750	0.683	4,600
2025-01-24	0.750	0.750	0.750	0.750	0.683	1,100
2025-01-23	0.750	0.750	0.750	0.750	0.683	5,800
2025-01-22	0.750	0.750	0.750	0.750	0.683	0
2025-01-21	0.750	0.750	0.750	0.750	0.683	0
2025-01-20	0.750	0.750	0.750	0.750	0.683	0
2025-01-17	0.750	0.750	0.750	0.750	0.683	5,000
2025-01-16	0.700	0.700	0.700	0.700	0.637	0
2025-01-15	0.705	0.705	0.700	0.700	0.637	19,400
2025-01-14	0.730	0.740	0.700	0.700	0.637	67,800
2025-01-13	0.740	0.740	0.730	0.730	0.665	37,800
2025-01-10	0.745	0.745	0.740	0.740	0.674	24,600
2025-01-09	0.745	0.745	0.735	0.745	0.678	61,500
2025-01-08	0.750	0.750	0.745	0.745	0.678	17,200
2025-01-07	0.750	0.750	0.750	0.750	0.683	49,900
2025-01-06	0.760	0.760	0.750	0.750	0.683	34,300
2025-01-03	0.760	0.760	0.760	0.760	0.692	56,900
2025-01-02	0.760	0.760	0.760	0.760	0.692	33,400
2024-12-31	0.770	0.770	0.750	0.760	0.692	53,900
2024-12-30	0.760	0.760	0.760	0.760	0.692	10,000
2024-12-27	0.770	0.770	0.755	0.760	0.692	54,400
2024-12-26	0.770	0.770	0.770	0.770	0.701	3,000
2024-12-24	0.765	0.770	0.765	0.770	0.701	2,000
2024-12-23	0.765	0.765	0.765	0.765	0.697	0
2024-12-20	0.770	0.770	0.765	0.765	0.697	53,000
2024-12-19	0.780	0.780	0.770	0.770	0.701	27,100
2024-12-18	0.775	0.775	0.775	0.775	0.706	1,500
2024-12-17	0.775	0.775	0.775	0.775	0.706	47,200
2024-12-16	0.780	0.780	0.775	0.780	0.710	24,500
2024-12-13	0.790	0.790	0.780	0.780	0.710	98,000
2024-12-12	0.780	0.785	0.780	0.780	0.710	85,400
2024-12-11	0.780	0.800	0.780	0.785	0.715	59,600
2024-12-10	0.830	0.830	0.830	0.830	0.710	2,000
2024-12-09	0.825	0.830	0.825	0.830	0.710	68,700
2024-12-06	0.825	0.825	0.825	0.825	0.706	20,000
2024-12-05	0.835	0.840	0.825	0.825	0.706	29,400
2024-12-04	0.825	0.835	0.820	0.830	0.710	75,200
2024-12-03	0.820	0.825	0.815	0.825	0.706	56,500
2024-12-02	0.820	0.820	0.815	0.815	0.697	71,400
2024-11-29	0.845	0.845	0.830	0.830	0.710	19,400
2024-11-28	0.840	0.860	0.835	0.845	0.723	188,400
2024-11-27	0.815	0.825	0.815	0.825	0.706	202,200
2024-11-26	0.810	0.810	0.800	0.800	0.685	12,000
2024-11-25	0.790	0.800	0.790	0.800	0.685	209,100
2024-11-22	0.790	0.790	0.790	0.790	0.676	3,000

← NewerPage 8 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.