Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.865	0.865	0.840	0.850	0.747	337,500
2022-11-17	0.870	0.875	0.865	0.865	0.760	65,200
2022-11-16	0.870	0.870	0.860	0.865	0.760	84,000
2022-11-15	0.860	0.875	0.860	0.875	0.768	63,500
2022-11-14	0.870	0.880	0.870	0.875	0.768	141,100
2022-11-11	0.875	0.885	0.875	0.875	0.768	209,100
2022-11-10	0.860	0.875	0.860	0.875	0.768	100,400
2022-11-09	0.870	0.870	0.855	0.860	0.755	102,500
2022-11-08	0.865	0.870	0.865	0.865	0.760	84,100
2022-11-07	0.875	0.875	0.860	0.860	0.755	140,400
2022-11-04	0.870	0.875	0.865	0.865	0.760	101,600
2022-11-03	0.875	0.875	0.860	0.865	0.760	220,800
2022-11-02	0.870	0.880	0.860	0.875	0.768	320,900
2022-11-01	0.870	0.870	0.850	0.860	0.755	67,300
2022-10-31	0.855	0.870	0.850	0.870	0.764	163,700
2022-10-28	0.870	0.880	0.855	0.855	0.751	323,100
2022-10-27	0.850	0.865	0.840	0.845	0.742	71,700
2022-10-26	0.860	0.860	0.855	0.855	0.751	139,100
2022-10-25	0.840	0.860	0.840	0.845	0.742	236,700
2022-10-21	0.825	0.845	0.825	0.845	0.742	368,500
2022-10-20	0.820	0.825	0.815	0.825	0.725	17,400
2022-10-19	0.805	0.815	0.805	0.815	0.716	154,800
2022-10-18	0.810	0.815	0.800	0.800	0.703	72,300
2022-10-17	0.800	0.805	0.800	0.800	0.703	77,800
2022-10-14	0.810	0.820	0.800	0.815	0.716	71,700
2022-10-13	0.800	0.810	0.800	0.810	0.711	480,000
2022-10-12	0.800	0.815	0.800	0.800	0.703	295,800
2022-10-11	0.810	0.820	0.795	0.795	0.698	76,800
2022-10-07	0.805	0.825	0.800	0.820	0.720	386,600
2022-10-06	0.795	0.805	0.795	0.800	0.703	265,600
2022-10-05	0.795	0.805	0.785	0.790	0.694	283,900
2022-10-04	0.790	0.795	0.775	0.785	0.689	222,100
2022-10-03	0.780	0.795	0.770	0.770	0.676	311,700
2022-09-30	0.815	0.815	0.785	0.800	0.703	468,900
2022-09-29	0.835	0.835	0.820	0.820	0.720	125,700
2022-09-28	0.840	0.840	0.825	0.825	0.725	228,800
2022-09-27	0.830	0.840	0.830	0.840	0.738	140,400
2022-09-26	0.885	0.885	0.830	0.835	0.733	1,716,200
2022-09-23	0.900	0.900	0.880	0.885	0.777	535,000
2022-09-22	0.895	0.900	0.890	0.900	0.790	123,200
2022-09-21	0.900	0.915	0.900	0.905	0.795	1,160,400
2022-09-20	0.900	0.905	0.890	0.905	0.795	350,200
2022-09-19	0.905	0.905	0.890	0.895	0.786	236,700
2022-09-15	0.905	0.905	0.885	0.890	0.782	654,600
2022-09-14	0.905	0.905	0.895	0.900	0.790	864,300
2022-09-13	0.910	0.920	0.910	0.910	0.799	434,100
2022-09-12	0.910	0.920	0.910	0.915	0.804	167,100
2022-09-09	0.910	0.920	0.905	0.910	0.799	330,200
2022-09-08	0.915	0.925	0.915	0.920	0.808	447,700
2022-09-07	0.925	0.935	0.905	0.915	0.804	317,200
2022-09-06	0.920	0.935	0.915	0.925	0.812	670,400
2022-09-05	0.915	0.920	0.905	0.915	0.804	273,100
2022-09-02	0.935	0.935	0.905	0.910	0.799	1,119,200
2022-09-01	0.940	0.965	0.930	0.940	0.826	335,000
2022-08-30	0.935	0.945	0.930	0.945	0.830	259,100
2022-08-29	0.930	0.940	0.930	0.935	0.821	635,100
2022-08-26	0.945	0.945	0.935	0.940	0.826	450,700
2022-08-25	0.940	0.945	0.930	0.935	0.821	1,263,500
2022-08-24	0.980	0.980	0.935	0.940	0.826	769,500
2022-08-23	0.960	0.975	0.955	0.975	0.856	417,900

← NewerPage 17 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.