Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.855	0.865	0.850	0.865	0.812	17,400
2024-08-09	0.835	0.870	0.835	0.860	0.807	512,000
2024-08-08	0.820	0.830	0.820	0.830	0.779	44,100
2024-08-07	0.820	0.830	0.820	0.820	0.770	195,700
2024-08-06	0.800	0.825	0.800	0.815	0.765	222,500
2024-08-05	0.840	0.840	0.800	0.805	0.756	1,195,500
2024-08-02	0.865	0.865	0.845	0.850	0.798	370,300
2024-08-01	0.865	0.870	0.850	0.870	0.816	308,800
2024-07-31	0.860	0.875	0.815	0.865	0.812	3,191,800
2024-07-30	0.875	0.900	0.875	0.900	0.845	526,300
2024-07-29	0.895	0.895	0.875	0.880	0.826	281,000
2024-07-26	0.880	0.900	0.880	0.900	0.845	78,200
2024-07-25	0.880	0.880	0.870	0.880	0.826	200,700
2024-07-24	0.890	0.890	0.880	0.880	0.826	73,900
2024-07-23	0.900	0.900	0.880	0.890	0.835	154,000
2024-07-22	0.880	0.900	0.870	0.895	0.840	807,700
2024-07-19	0.885	0.895	0.880	0.890	0.835	147,700
2024-07-18	0.890	0.890	0.880	0.890	0.835	558,900
2024-07-17	0.890	0.900	0.885	0.890	0.835	253,000
2024-07-16	0.900	0.900	0.890	0.890	0.835	307,800
2024-07-15	0.905	0.910	0.895	0.900	0.845	791,000
2024-07-12	0.905	0.905	0.895	0.905	0.849	346,700
2024-07-11	0.900	0.915	0.895	0.910	0.854	741,500
2024-07-10	0.910	0.920	0.895	0.900	0.845	620,900
2024-07-09	0.925	0.930	0.915	0.915	0.859	484,600
2024-07-05	0.935	0.940	0.925	0.925	0.868	669,800
2024-07-04	0.945	0.945	0.930	0.935	0.877	299,200
2024-07-03	0.945	0.955	0.930	0.945	0.887	197,300
2024-07-02	0.970	0.970	0.940	0.945	0.887	360,000
2024-07-01	0.935	0.975	0.935	0.955	0.896	1,090,300
2024-06-28	0.900	0.925	0.890	0.925	0.868	574,000
2024-06-27	0.920	0.925	0.885	0.900	0.845	424,500
2024-06-26	0.870	0.925	0.870	0.915	0.859	609,900
2024-06-25	0.880	0.890	0.860	0.870	0.816	488,500
2024-06-24	0.910	0.910	0.865	0.890	0.835	1,092,500
2024-06-21	0.910	0.910	0.900	0.905	0.849	148,900
2024-06-20	0.895	0.915	0.895	0.905	0.849	314,200
2024-06-19	0.920	0.920	0.895	0.905	0.849	873,600
2024-06-18	0.945	0.945	0.925	0.925	0.868	808,800
2024-06-14	0.960	0.960	0.935	0.945	0.887	367,300
2024-06-13	0.940	0.960	0.935	0.955	0.896	1,242,300
2024-06-12	0.985	0.985	0.915	0.940	0.882	2,639,300
2024-06-11	1.010	1.010	0.985	0.990	0.929	2,230,600
2024-06-10	0.950	1.020	0.940	1.010	0.948	4,353,900
2024-06-07	0.975	0.975	0.955	0.955	0.896	788,900
2024-06-06	0.965	0.980	0.940	0.965	0.906	2,360,200
2024-06-05	0.920	0.965	0.910	0.965	0.906	3,987,200
2024-06-04	0.880	0.935	0.880	0.920	0.863	3,830,100
2024-05-31	0.875	0.875	0.860	0.860	0.807	230,400
2024-05-30	0.865	0.875	0.855	0.875	0.821	333,200
2024-05-29	0.875	0.880	0.855	0.865	0.812	455,200
2024-05-28	0.890	0.900	0.875	0.885	0.831	1,662,300
2024-05-27	0.850	0.880	0.850	0.875	0.821	1,279,500
2024-05-24	0.850	0.850	0.835	0.840	0.788	828,300
2024-05-23	0.855	0.855	0.850	0.850	0.798	671,600
2024-05-21	0.845	0.850	0.840	0.850	0.798	321,100
2024-05-20	0.855	0.865	0.840	0.840	0.788	1,145,500
2024-05-17	0.860	0.870	0.845	0.850	0.798	1,018,200
2024-05-16	0.875	0.880	0.850	0.860	0.807	482,600
2024-05-15	0.885	0.885	0.850	0.875	0.821	857,400

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0175 MYR
2025-05-15	0.0125 MYR
2024-05-15	0.0235 MYR
2023-05-15	0.0350 MYR
2022-05-31	0.0150 MYR
2021-11-11	0.0100 MYR
2021-05-20	0.0125 MYR
2020-11-10	0.0200 MYR
2020-07-02	0.0200 MYR
2019-05-15	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.