Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.815	0.815	0.810	0.810	0.740	60,200
2023-11-14	0.810	0.810	0.810	0.810	0.740	52,000
2023-11-10	0.820	0.820	0.810	0.810	0.740	132,700
2023-11-09	0.810	0.825	0.810	0.815	0.745	175,100
2023-11-08	0.810	0.815	0.810	0.815	0.745	61,900
2023-11-07	0.810	0.815	0.810	0.810	0.740	96,300
2023-11-06	0.800	0.810	0.800	0.810	0.740	84,700
2023-11-03	0.795	0.800	0.795	0.800	0.731	154,900
2023-11-02	0.805	0.805	0.795	0.795	0.727	226,500
2023-11-01	0.810	0.810	0.800	0.800	0.731	194,400
2023-10-31	0.810	0.815	0.805	0.815	0.745	125,900
2023-10-30	0.810	0.815	0.810	0.815	0.745	20,500
2023-10-27	0.815	0.815	0.810	0.810	0.740	18,700
2023-10-26	0.815	0.815	0.810	0.815	0.745	30,900
2023-10-25	0.805	0.820	0.805	0.820	0.749	313,300
2023-10-24	0.795	0.805	0.795	0.805	0.736	102,800
2023-10-23	0.800	0.800	0.790	0.795	0.727	266,500
2023-10-20	0.815	0.815	0.800	0.800	0.731	104,900
2023-10-19	0.810	0.815	0.810	0.815	0.745	18,300
2023-10-18	0.825	0.825	0.805	0.805	0.736	193,000
2023-10-17	0.810	0.825	0.810	0.825	0.754	345,300
2023-10-16	0.810	0.810	0.810	0.810	0.740	43,500
2023-10-13	0.815	0.815	0.810	0.810	0.740	162,600
2023-10-12	0.800	0.815	0.800	0.810	0.740	338,400
2023-10-11	0.800	0.805	0.795	0.800	0.731	170,000
2023-10-10	0.800	0.800	0.800	0.800	0.731	75,000
2023-10-09	0.800	0.805	0.795	0.795	0.727	142,900
2023-10-06	0.800	0.800	0.795	0.800	0.731	270,000
2023-10-05	0.790	0.795	0.790	0.795	0.727	626,900
2023-10-04	0.790	0.790	0.780	0.780	0.713	396,100
2023-10-03	0.790	0.795	0.790	0.795	0.727	157,300
2023-10-02	0.800	0.800	0.785	0.785	0.717	236,400
2023-09-29	0.800	0.800	0.800	0.800	0.731	53,100
2023-09-27	0.810	0.810	0.800	0.800	0.731	157,300
2023-09-26	0.800	0.800	0.795	0.795	0.727	64,700
2023-09-25	0.800	0.805	0.795	0.800	0.731	129,100
2023-09-22	0.795	0.800	0.790	0.795	0.727	206,300
2023-09-21	0.800	0.800	0.795	0.800	0.731	199,400
2023-09-20	0.795	0.805	0.795	0.800	0.731	1,216,500
2023-09-19	0.800	0.800	0.795	0.795	0.727	85,400
2023-09-18	0.800	0.800	0.795	0.795	0.727	52,100
2023-09-15	0.800	0.805	0.795	0.800	0.731	1,068,500
2023-09-14	0.795	0.800	0.795	0.800	0.731	58,000
2023-09-13	0.800	0.800	0.795	0.795	0.727	99,500
2023-09-12	0.795	0.815	0.795	0.795	0.727	102,900
2023-09-11	0.800	0.800	0.795	0.795	0.727	142,000
2023-09-08	0.810	0.810	0.800	0.800	0.731	226,400
2023-09-07	0.800	0.815	0.800	0.805	0.736	217,600
2023-09-06	0.800	0.800	0.800	0.800	0.731	24,300
2023-09-05	0.800	0.805	0.800	0.800	0.731	488,800
2023-09-04	0.800	0.805	0.795	0.795	0.727	743,400
2023-09-01	0.800	0.805	0.795	0.800	0.731	625,100
2023-08-30	0.800	0.805	0.800	0.800	0.731	220,200
2023-08-29	0.800	0.805	0.800	0.800	0.731	712,800
2023-08-28	0.800	0.805	0.795	0.800	0.731	1,300,200
2023-08-25	0.800	0.805	0.800	0.800	0.731	205,600
2023-08-24	0.805	0.810	0.800	0.800	0.731	309,700
2023-08-23	0.805	0.810	0.800	0.805	0.736	161,700
2023-08-22	0.805	0.805	0.800	0.800	0.731	89,900
2023-08-21	0.800	0.805	0.800	0.805	0.736	167,700

← NewerPage 13 of 21 · 1,230 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.