Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.850	0.860	0.850	0.860	0.786	455,300
2023-05-22	0.865	0.865	0.845	0.845	0.772	326,700
2023-05-19	0.880	0.880	0.865	0.865	0.791	60,800
2023-05-18	0.870	0.870	0.865	0.870	0.795	143,800
2023-05-17	0.880	0.880	0.870	0.875	0.800	52,000
2023-05-16	0.870	0.885	0.870	0.885	0.809	178,600
2023-05-15	0.875	0.875	0.865	0.875	0.800	154,100
2023-05-12	0.895	0.900	0.895	0.895	0.786	240,700
2023-05-11	0.900	0.905	0.895	0.895	0.786	263,100
2023-05-10	0.900	0.905	0.895	0.900	0.790	288,400
2023-05-09	0.900	0.905	0.895	0.900	0.790	166,600
2023-05-08	0.895	0.900	0.895	0.895	0.786	215,100
2023-05-05	0.895	0.905	0.895	0.895	0.786	249,800
2023-05-03	0.895	0.900	0.895	0.895	0.786	160,300
2023-05-02	0.895	0.905	0.895	0.895	0.786	548,200
2023-04-28	0.915	0.935	0.895	0.895	0.786	1,384,000
2023-04-27	0.890	0.910	0.885	0.900	0.790	495,400
2023-04-26	0.895	0.895	0.890	0.890	0.782	184,900
2023-04-25	0.920	0.925	0.895	0.895	0.786	704,900
2023-04-20	0.920	0.925	0.905	0.920	0.808	203,000
2023-04-19	0.930	0.930	0.915	0.920	0.808	181,800
2023-04-18	0.935	0.955	0.930	0.935	0.821	616,200
2023-04-17	0.895	0.935	0.895	0.930	0.817	936,700
2023-04-14	0.900	0.900	0.885	0.885	0.777	171,200
2023-04-13	0.880	0.900	0.880	0.900	0.790	275,000
2023-04-12	0.865	0.885	0.865	0.880	0.773	146,600
2023-04-11	0.870	0.870	0.865	0.865	0.760	56,000
2023-04-10	0.865	0.875	0.860	0.875	0.768	179,200
2023-04-07	0.855	0.875	0.855	0.875	0.768	70,900
2023-04-06	0.850	0.865	0.845	0.860	0.755	679,400
2023-04-05	0.865	0.865	0.855	0.855	0.751	117,500
2023-04-04	0.865	0.875	0.865	0.865	0.760	139,300
2023-04-03	0.850	0.865	0.850	0.865	0.760	332,200
2023-03-31	0.845	0.855	0.835	0.845	0.742	363,300
2023-03-30	0.855	0.855	0.840	0.845	0.742	642,600
2023-03-29	0.855	0.855	0.850	0.855	0.751	453,100
2023-03-28	0.875	0.875	0.850	0.855	0.751	196,600
2023-03-27	0.875	0.875	0.850	0.860	0.755	353,000
2023-03-24	0.865	0.875	0.865	0.870	0.764	52,300
2023-03-23	0.885	0.885	0.860	0.865	0.760	245,500
2023-03-22	0.900	0.900	0.885	0.885	0.777	54,700
2023-03-21	0.910	0.910	0.890	0.900	0.790	152,000
2023-03-20	0.895	0.905	0.890	0.905	0.795	57,800
2023-03-17	0.880	0.900	0.880	0.900	0.790	122,500
2023-03-16	0.890	0.890	0.880	0.890	0.782	68,600
2023-03-15	0.885	0.900	0.885	0.890	0.782	28,600
2023-03-14	0.890	0.890	0.885	0.885	0.777	569,800
2023-03-13	0.890	0.895	0.880	0.890	0.782	277,900
2023-03-10	0.900	0.910	0.890	0.910	0.799	173,400
2023-03-09	0.905	0.910	0.905	0.910	0.799	95,700
2023-03-08	0.910	0.910	0.905	0.910	0.799	78,800
2023-03-07	0.910	0.915	0.905	0.910	0.799	110,600
2023-03-06	0.905	0.915	0.905	0.910	0.799	167,700
2023-03-03	0.900	0.910	0.895	0.900	0.790	1,095,000
2023-03-02	0.895	0.900	0.895	0.900	0.790	291,100
2023-03-01	0.905	0.905	0.895	0.900	0.790	428,400
2023-02-28	0.920	0.920	0.900	0.905	0.795	376,400
2023-02-27	0.915	0.920	0.915	0.915	0.804	150,000
2023-02-24	0.915	0.920	0.910	0.915	0.804	413,300
2023-02-23	0.905	0.925	0.905	0.915	0.804	450,600

← NewerPage 15 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.