Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.815	0.820	0.810	0.810	0.740	697,300
2024-02-13	0.805	0.815	0.805	0.815	0.745	197,500
2024-02-09	0.810	0.815	0.805	0.805	0.736	93,700
2024-02-08	0.805	0.810	0.800	0.810	0.740	104,400
2024-02-07	0.810	0.815	0.805	0.805	0.736	172,200
2024-02-06	0.810	0.815	0.810	0.810	0.740	206,100
2024-02-05	0.805	0.815	0.800	0.810	0.740	432,300
2024-02-02	0.825	0.825	0.805	0.810	0.740	732,300
2024-01-31	0.830	0.830	0.815	0.820	0.749	414,000
2024-01-30	0.850	0.850	0.810	0.825	0.754	2,559,200
2024-01-29	0.870	0.870	0.855	0.870	0.795	492,600
2024-01-26	0.870	0.880	0.855	0.870	0.795	1,766,700
2024-01-24	0.820	0.875	0.820	0.870	0.795	3,035,600
2024-01-23	0.815	0.820	0.810	0.820	0.749	306,300
2024-01-22	0.810	0.815	0.810	0.815	0.745	275,100
2024-01-19	0.805	0.815	0.795	0.810	0.740	507,200
2024-01-18	0.795	0.815	0.795	0.815	0.745	1,590,600
2024-01-17	0.810	0.810	0.795	0.795	0.727	617,300
2024-01-16	0.810	0.815	0.800	0.815	0.745	1,837,200
2024-01-15	0.805	0.810	0.805	0.805	0.736	433,600
2024-01-12	0.810	0.815	0.800	0.805	0.736	544,600
2024-01-11	0.805	0.815	0.805	0.805	0.736	288,300
2024-01-10	0.810	0.820	0.805	0.810	0.740	811,200
2024-01-09	0.835	0.835	0.810	0.810	0.740	588,500
2024-01-08	0.820	0.840	0.820	0.835	0.763	1,425,500
2024-01-05	0.805	0.835	0.805	0.810	0.740	3,299,600
2024-01-04	0.775	0.805	0.775	0.795	0.727	1,290,500
2024-01-03	0.765	0.775	0.760	0.770	0.704	578,200
2024-01-02	0.765	0.770	0.765	0.765	0.699	421,400
2023-12-29	0.765	0.770	0.765	0.765	0.699	270,800
2023-12-28	0.770	0.775	0.765	0.765	0.699	268,500
2023-12-27	0.765	0.775	0.765	0.770	0.704	197,000
2023-12-26	0.770	0.770	0.760	0.770	0.704	252,500
2023-12-22	0.775	0.775	0.765	0.770	0.704	496,900
2023-12-21	0.770	0.780	0.765	0.765	0.699	578,000
2023-12-20	0.770	0.780	0.770	0.770	0.704	434,000
2023-12-19	0.765	0.785	0.765	0.770	0.704	569,000
2023-12-18	0.765	0.765	0.765	0.765	0.699	60,000
2023-12-15	0.790	0.790	0.765	0.765	0.699	563,900
2023-12-14	0.770	0.775	0.765	0.770	0.704	206,200
2023-12-13	0.765	0.770	0.765	0.770	0.704	144,500
2023-12-12	0.780	0.780	0.765	0.765	0.699	457,900
2023-12-11	0.780	0.780	0.770	0.775	0.708	101,400
2023-12-08	0.785	0.785	0.775	0.775	0.708	243,700
2023-12-07	0.790	0.790	0.775	0.785	0.717	210,200
2023-12-06	0.790	0.795	0.780	0.785	0.717	152,500
2023-12-05	0.795	0.795	0.790	0.790	0.722	79,000
2023-12-04	0.795	0.795	0.790	0.795	0.727	43,900
2023-12-01	0.790	0.795	0.785	0.790	0.722	34,300
2023-11-30	0.790	0.800	0.790	0.790	0.722	131,300
2023-11-29	0.800	0.800	0.795	0.795	0.727	122,000
2023-11-28	0.800	0.800	0.800	0.800	0.731	28,100
2023-11-27	0.795	0.800	0.795	0.800	0.731	111,400
2023-11-24	0.800	0.805	0.790	0.805	0.736	653,700
2023-11-23	0.810	0.810	0.800	0.805	0.736	47,300
2023-11-22	0.800	0.805	0.800	0.805	0.736	375,400
2023-11-21	0.800	0.805	0.800	0.800	0.731	71,300
2023-11-20	0.800	0.805	0.800	0.800	0.731	177,500
2023-11-17	0.805	0.805	0.800	0.800	0.731	253,300
2023-11-16	0.810	0.815	0.800	0.805	0.736	424,900

← NewerPage 12 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.