Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.800	0.805	0.800	0.800	0.731	121,100
2023-08-17	0.800	0.810	0.800	0.805	0.736	163,200
2023-08-16	0.810	0.810	0.800	0.800	0.731	241,300
2023-08-15	0.810	0.815	0.810	0.815	0.745	62,400
2023-08-14	0.815	0.820	0.810	0.810	0.740	43,300
2023-08-11	0.810	0.830	0.810	0.815	0.745	185,000
2023-08-10	0.805	0.805	0.800	0.805	0.736	5,906,200
2023-08-09	0.810	0.815	0.805	0.805	0.736	147,400
2023-08-08	0.805	0.810	0.805	0.805	0.736	190,100
2023-08-07	0.805	0.810	0.805	0.805	0.736	178,400
2023-08-04	0.800	0.810	0.800	0.805	0.736	207,500
2023-08-03	0.800	0.805	0.795	0.795	0.727	92,700
2023-08-02	0.800	0.805	0.795	0.800	0.731	724,800
2023-08-01	0.815	0.815	0.800	0.800	0.731	2,847,400
2023-07-31	0.820	0.825	0.800	0.800	0.731	1,715,700
2023-07-28	0.830	0.830	0.820	0.820	0.749	493,500
2023-07-27	0.825	0.840	0.825	0.835	0.763	1,134,500
2023-07-26	0.840	0.840	0.825	0.825	0.754	91,000
2023-07-25	0.835	0.840	0.825	0.835	0.763	104,600
2023-07-24	0.835	0.840	0.830	0.830	0.759	68,600
2023-07-21	0.845	0.850	0.830	0.835	0.763	228,000
2023-07-20	0.835	0.850	0.830	0.850	0.777	198,000
2023-07-18	0.845	0.845	0.835	0.840	0.768	112,500
2023-07-17	0.850	0.850	0.845	0.850	0.777	81,500
2023-07-14	0.840	0.855	0.830	0.855	0.781	623,500
2023-07-13	0.815	0.840	0.815	0.840	0.768	121,900
2023-07-12	0.815	0.820	0.810	0.815	0.745	311,700
2023-07-11	0.820	0.825	0.820	0.825	0.754	93,000
2023-07-10	0.820	0.825	0.820	0.825	0.754	172,600
2023-07-07	0.825	0.830	0.820	0.820	0.749	151,700
2023-07-06	0.830	0.835	0.820	0.825	0.754	93,000
2023-07-05	0.825	0.830	0.825	0.830	0.759	320,500
2023-07-04	0.830	0.830	0.820	0.825	0.754	128,600
2023-07-03	0.825	0.835	0.820	0.835	0.763	93,500
2023-06-30	0.830	0.835	0.830	0.830	0.759	33,200
2023-06-28	0.835	0.835	0.825	0.835	0.763	184,200
2023-06-27	0.835	0.840	0.830	0.830	0.759	56,600
2023-06-26	0.840	0.840	0.830	0.830	0.759	105,000
2023-06-23	0.845	0.845	0.840	0.840	0.768	276,800
2023-06-22	0.845	0.850	0.840	0.845	0.772	112,800
2023-06-21	0.845	0.845	0.840	0.840	0.768	67,700
2023-06-20	0.840	0.850	0.840	0.850	0.777	130,400
2023-06-19	0.845	0.845	0.840	0.845	0.772	98,400
2023-06-16	0.845	0.845	0.840	0.845	0.772	86,400
2023-06-15	0.845	0.845	0.835	0.840	0.768	44,100
2023-06-14	0.840	0.850	0.840	0.845	0.772	114,600
2023-06-13	0.840	0.855	0.840	0.845	0.772	97,900
2023-06-12	0.835	0.860	0.835	0.845	0.772	69,700
2023-06-09	0.830	0.835	0.825	0.835	0.763	140,500
2023-06-08	0.840	0.840	0.830	0.830	0.759	283,000
2023-06-07	0.840	0.850	0.840	0.840	0.768	146,100
2023-06-06	0.850	0.850	0.845	0.845	0.772	73,100
2023-06-02	0.855	0.855	0.840	0.850	0.777	116,900
2023-06-01	0.850	0.850	0.840	0.840	0.768	160,200
2023-05-31	0.840	0.850	0.835	0.850	0.777	257,400
2023-05-30	0.840	0.840	0.835	0.840	0.768	288,200
2023-05-29	0.860	0.860	0.845	0.845	0.772	214,400
2023-05-26	0.845	0.845	0.840	0.845	0.772	458,500
2023-05-25	0.840	0.850	0.840	0.845	0.772	401,400
2023-05-24	0.860	0.860	0.845	0.845	0.772	183,200

← NewerPage 14 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.