Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.880	0.905	0.880	0.900	0.823	2,798,900
2024-05-13	0.875	0.880	0.870	0.875	0.800	495,100
2024-05-10	0.870	0.875	0.865	0.870	0.795	641,100
2024-05-09	0.875	0.880	0.865	0.870	0.795	559,000
2024-05-08	0.845	0.880	0.830	0.875	0.800	2,741,900
2024-05-07	0.845	0.845	0.840	0.845	0.772	516,700
2024-05-06	0.850	0.850	0.840	0.840	0.768	132,800
2024-05-03	0.840	0.850	0.835	0.850	0.777	549,700
2024-05-02	0.830	0.830	0.825	0.830	0.759	324,700
2024-04-30	0.835	0.835	0.830	0.835	0.763	268,000
2024-04-29	0.820	0.835	0.820	0.835	0.763	215,400
2024-04-26	0.825	0.825	0.820	0.825	0.754	52,000
2024-04-25	0.830	0.830	0.825	0.830	0.759	44,900
2024-04-24	0.825	0.830	0.820	0.830	0.759	23,200
2024-04-23	0.825	0.840	0.825	0.830	0.759	222,100
2024-04-22	0.810	0.825	0.810	0.825	0.754	220,300
2024-04-19	0.820	0.820	0.800	0.805	0.736	523,200
2024-04-18	0.820	0.825	0.815	0.825	0.754	136,600
2024-04-17	0.815	0.820	0.815	0.820	0.749	220,700
2024-04-16	0.815	0.815	0.810	0.815	0.745	501,700
2024-04-15	0.825	0.830	0.815	0.815	0.745	338,200
2024-04-12	0.830	0.835	0.825	0.825	0.754	626,100
2024-04-09	0.835	0.840	0.830	0.830	0.759	156,900
2024-04-08	0.845	0.845	0.835	0.835	0.763	293,500
2024-04-05	0.845	0.850	0.840	0.845	0.772	113,500
2024-04-04	0.830	0.845	0.830	0.845	0.772	1,380,400
2024-04-03	0.820	0.830	0.820	0.825	0.754	242,400
2024-04-02	0.820	0.825	0.815	0.820	0.749	453,600
2024-04-01	0.815	0.820	0.815	0.815	0.745	160,600
2024-03-29	0.815	0.815	0.815	0.815	0.745	347,200
2024-03-27	0.815	0.815	0.815	0.815	0.745	107,500
2024-03-26	0.820	0.820	0.815	0.815	0.745	80,900
2024-03-25	0.820	0.820	0.815	0.820	0.749	69,600
2024-03-22	0.815	0.830	0.810	0.820	0.749	412,600
2024-03-21	0.820	0.820	0.815	0.820	0.749	126,000
2024-03-20	0.820	0.820	0.815	0.820	0.749	278,400
2024-03-19	0.815	0.820	0.815	0.820	0.749	452,000
2024-03-18	0.815	0.815	0.815	0.815	0.745	450,200
2024-03-15	0.815	0.820	0.815	0.815	0.745	288,900
2024-03-14	0.815	0.820	0.815	0.820	0.749	33,200
2024-03-13	0.815	0.820	0.815	0.815	0.745	348,700
2024-03-12	0.815	0.820	0.810	0.820	0.749	229,600
2024-03-11	0.815	0.815	0.815	0.815	0.745	104,800
2024-03-08	0.815	0.820	0.815	0.815	0.745	32,400
2024-03-07	0.815	0.825	0.810	0.820	0.749	205,700
2024-03-06	0.825	0.825	0.815	0.820	0.749	591,000
2024-03-05	0.825	0.830	0.825	0.830	0.759	197,000
2024-03-04	0.830	0.840	0.825	0.825	0.754	463,500
2024-03-01	0.825	0.830	0.825	0.830	0.759	186,100
2024-02-29	0.825	0.830	0.815	0.825	0.754	402,600
2024-02-28	0.830	0.830	0.825	0.830	0.759	168,200
2024-02-27	0.840	0.840	0.825	0.825	0.754	313,800
2024-02-26	0.840	0.840	0.830	0.840	0.768	199,700
2024-02-23	0.840	0.840	0.835	0.840	0.768	272,600
2024-02-22	0.835	0.840	0.830	0.835	0.763	414,500
2024-02-21	0.840	0.840	0.830	0.830	0.759	331,900
2024-02-20	0.830	0.840	0.825	0.840	0.768	183,000
2024-02-19	0.830	0.830	0.820	0.830	0.759	575,300
2024-02-16	0.820	0.835	0.820	0.825	0.754	439,200
2024-02-15	0.810	0.820	0.810	0.815	0.745	256,200

← NewerPage 11 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.