TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.920	0.920	0.920	0.920	0.920	25,500
2026-10-15	0.920	0.930	0.920	0.930	0.930	29,000
2026-10-14	0.930	0.930	0.930	0.930	0.930	0
2026-10-13	0.920	0.930	0.920	0.930	0.930	22,000
2026-10-12	0.925	0.925	0.925	0.925	0.925	70,000
2026-10-09	0.925	0.925	0.925	0.925	0.925	0
2026-10-08	0.925	0.925	0.925	0.925	0.925	0
2026-10-07	0.930	0.935	0.925	0.925	0.925	84,000
2026-10-06	0.930	0.930	0.925	0.925	0.925	26,000
2026-10-05	0.920	0.925	0.920	0.925	0.925	30,100
2026-10-02	0.925	0.925	0.920	0.920	0.920	20,400
2026-10-01	0.920	0.920	0.920	0.920	0.920	23,700
2026-09-30	0.925	0.925	0.920	0.920	0.920	83,700
2026-09-29	0.920	0.920	0.920	0.920	0.920	45,400
2026-09-28	0.920	0.920	0.920	0.920	0.920	500
2026-09-25	0.915	0.920	0.915	0.920	0.920	46,000
2026-09-24	0.920	0.920	0.915	0.915	0.915	10,100
2026-09-23	0.915	0.920	0.915	0.915	0.915	106,800
2026-09-22	0.920	0.920	0.915	0.915	0.915	54,700
2026-09-21	0.920	0.920	0.905	0.920	0.920	19,700
2026-09-18	0.915	0.915	0.915	0.915	0.915	8,400
2026-09-17	0.910	0.920	0.900	0.915	0.915	157,900
2026-09-16	0.915	0.915	0.915	0.915	0.915	0
2026-09-15	0.910	0.915	0.900	0.915	0.915	19,800
2026-09-14	0.910	0.910	0.910	0.910	0.910	600
2026-09-11	0.910	0.910	0.900	0.900	0.900	22,000
2026-09-10	0.910	0.910	0.910	0.910	0.910	4,000
2026-09-09	0.910	0.910	0.910	0.910	0.910	8,200
2026-09-08	0.905	0.905	0.905	0.905	0.905	5,500
2026-09-07	0.920	0.920	0.900	0.900	0.900	39,500
2026-09-04	0.880	0.915	0.860	0.900	0.900	134,900
2026-09-03	0.880	0.880	0.880	0.880	0.868	11,300
2026-09-02	0.885	0.890	0.870	0.880	0.868	28,600
2026-09-01	0.885	0.890	0.860	0.860	0.848	11,600
2026-08-31	0.885	0.885	0.885	0.885	0.872	0
2026-08-28	0.880	0.885	0.880	0.885	0.872	14,800
2026-08-27	0.880	0.880	0.875	0.880	0.868	28,300
2026-08-26	0.855	0.875	0.855	0.875	0.863	20,500
2026-08-25	0.875	0.875	0.875	0.875	0.863	0
2026-08-24	0.880	0.880	0.855	0.875	0.863	31,100
2026-08-21	0.875	0.880	0.870	0.880	0.868	19,100
2026-08-20	0.875	0.875	0.875	0.875	0.863	16,000
2026-08-19	0.875	0.875	0.875	0.875	0.863	10,000
2026-08-18	0.870	0.870	0.870	0.870	0.858	200
2026-08-17	0.855	0.870	0.855	0.870	0.858	44,500
2026-08-14	0.880	0.880	0.875	0.875	0.863	5,100
2026-08-13	0.880	0.880	0.880	0.880	0.868	5,000
2026-08-12	0.875	0.875	0.855	0.855	0.843	26,600
2026-08-11	0.875	0.875	0.875	0.875	0.863	5,000
2026-08-10	0.870	0.875	0.870	0.875	0.863	9,000
2026-08-07	0.875	0.875	0.875	0.875	0.863	0
2026-08-06	0.860	0.875	0.850	0.875	0.863	117,000
2026-08-05	0.870	0.870	0.870	0.870	0.858	0
2026-08-04	0.870	0.870	0.870	0.870	0.858	0
2026-08-03	0.855	0.870	0.855	0.870	0.858	22,500
2026-07-31	0.865	0.865	0.860	0.860	0.848	417,000
2026-07-30	0.860	0.865	0.860	0.865	0.853	34,000
2026-07-29	0.870	0.875	0.870	0.875	0.863	18,000
2026-07-28	0.870	0.875	0.860	0.870	0.858	57,000
2026-07-27	0.860	0.860	0.855	0.855	0.843	24,700

Page 1 of 3 · 130 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.