Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.930	0.930	0.905	0.905	0.795	847,400
2023-02-21	0.940	0.945	0.930	0.935	0.821	323,800
2023-02-20	0.960	0.960	0.935	0.940	0.826	2,451,800
2023-02-17	0.980	0.980	0.955	0.960	0.843	971,200
2023-02-16	0.990	0.995	0.980	0.985	0.865	324,500
2023-02-15	1.010	1.020	0.980	0.990	0.869	384,900
2023-02-14	1.000	1.030	0.990	1.010	0.887	755,100
2023-02-13	0.985	1.000	0.975	1.000	0.878	479,600
2023-02-10	0.970	1.000	0.970	0.985	0.865	542,500
2023-02-09	0.990	1.000	0.965	0.970	0.852	1,225,300
2023-02-08	1.030	1.040	0.995	0.995	0.874	1,971,200
2023-02-07	0.970	1.040	0.970	1.020	0.896	5,452,000
2023-02-03	0.915	0.960	0.915	0.960	0.843	1,965,400
2023-02-02	0.915	0.915	0.900	0.900	0.790	319,800
2023-01-31	0.930	0.935	0.910	0.925	0.812	183,000
2023-01-30	0.910	0.935	0.900	0.930	0.817	550,500
2023-01-27	0.910	0.910	0.900	0.905	0.795	117,300
2023-01-26	0.905	0.910	0.895	0.900	0.790	96,200
2023-01-25	0.900	0.910	0.895	0.905	0.795	77,100
2023-01-20	0.900	0.905	0.885	0.905	0.795	67,600
2023-01-19	0.885	0.910	0.875	0.890	0.782	266,900
2023-01-18	0.900	0.920	0.890	0.890	0.782	270,100
2023-01-17	0.915	0.915	0.905	0.905	0.795	106,100
2023-01-16	0.940	0.940	0.920	0.920	0.808	205,500
2023-01-13	0.930	0.945	0.925	0.940	0.826	538,600
2023-01-12	0.900	0.930	0.895	0.925	0.812	966,000
2023-01-11	0.900	0.910	0.895	0.905	0.795	760,400
2023-01-10	0.905	0.905	0.885	0.895	0.786	82,600
2023-01-09	0.895	0.915	0.895	0.900	0.790	83,500
2023-01-06	0.915	0.915	0.895	0.895	0.786	94,600
2023-01-05	0.900	0.920	0.890	0.915	0.804	269,600
2023-01-04	0.900	0.900	0.890	0.890	0.782	69,400
2023-01-03	0.900	0.900	0.885	0.895	0.786	36,500
2022-12-30	0.885	0.900	0.885	0.900	0.790	277,900
2022-12-29	0.880	0.885	0.880	0.880	0.773	3,600
2022-12-28	0.880	0.880	0.870	0.875	0.768	65,300
2022-12-27	0.880	0.890	0.875	0.880	0.773	110,600
2022-12-23	0.885	0.895	0.885	0.885	0.777	84,100
2022-12-22	0.885	0.885	0.885	0.885	0.777	11,800
2022-12-21	0.885	0.890	0.885	0.885	0.777	18,800
2022-12-20	0.890	0.900	0.885	0.885	0.777	34,000
2022-12-19	0.900	0.900	0.890	0.890	0.782	96,700
2022-12-16	0.875	0.905	0.875	0.900	0.790	266,700
2022-12-15	0.885	0.890	0.880	0.880	0.773	26,200
2022-12-14	0.890	0.890	0.875	0.880	0.773	156,400
2022-12-13	0.905	0.905	0.885	0.890	0.782	313,600
2022-12-12	0.915	0.915	0.910	0.910	0.799	141,500
2022-12-09	0.900	0.910	0.900	0.910	0.799	52,700
2022-12-08	0.930	0.930	0.900	0.905	0.795	189,700
2022-12-07	0.940	0.950	0.930	0.930	0.817	652,300
2022-12-06	0.930	0.940	0.930	0.935	0.821	124,500
2022-12-05	0.930	0.950	0.930	0.930	0.817	417,000
2022-12-02	0.910	0.925	0.910	0.915	0.804	156,400
2022-12-01	0.915	0.920	0.900	0.910	0.799	536,900
2022-11-30	0.910	0.915	0.910	0.910	0.799	83,000
2022-11-29	0.910	0.910	0.900	0.910	0.799	216,400
2022-11-25	0.890	0.915	0.885	0.910	0.799	272,500
2022-11-24	0.880	0.895	0.880	0.885	0.777	270,100
2022-11-23	0.870	0.875	0.865	0.875	0.768	146,400
2022-11-22	0.845	0.865	0.840	0.860	0.755	82,000

← NewerPage 16 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.