Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.010	1.010	0.960	0.960	0.843	632,800
2022-08-19	1.030	1.030	1.000	1.010	0.887	545,900
2022-08-18	0.995	1.030	0.990	1.030	0.905	1,132,400
2022-08-17	0.980	1.010	0.980	0.990	0.869	960,200
2022-08-16	0.965	0.980	0.965	0.980	0.861	231,400
2022-08-15	0.965	0.965	0.960	0.965	0.848	171,800
2022-08-12	0.980	0.980	0.955	0.970	0.852	117,800
2022-08-11	0.970	0.975	0.970	0.975	0.856	138,500
2022-08-10	0.975	0.975	0.965	0.965	0.848	32,900
2022-08-09	0.975	0.985	0.965	0.975	0.856	125,500
2022-08-08	0.985	0.985	0.970	0.985	0.865	41,800
2022-08-05	0.975	0.985	0.975	0.985	0.865	314,400
2022-08-04	0.975	0.990	0.975	0.975	0.856	150,400
2022-08-03	0.970	0.970	0.955	0.970	0.852	245,000
2022-08-02	0.995	0.995	0.970	0.970	0.852	952,600
2022-08-01	0.990	0.995	0.985	0.995	0.874	420,100
2022-07-29	0.975	0.995	0.970	0.985	0.865	1,187,800
2022-07-28	0.955	0.975	0.950	0.970	0.852	1,087,200
2022-07-27	0.960	0.970	0.950	0.950	0.834	1,696,100
2022-07-26	0.950	0.950	0.925	0.930	0.817	181,200
2022-07-25	0.950	0.950	0.940	0.945	0.830	167,200
2022-07-22	0.940	0.965	0.940	0.950	0.834	537,600
2022-07-21	0.910	0.950	0.910	0.935	0.821	708,800
2022-07-20	0.900	0.910	0.875	0.900	0.790	1,218,800
2022-07-19	0.895	0.900	0.875	0.900	0.790	514,400
2022-07-18	0.875	0.900	0.875	0.895	0.786	134,100
2022-07-15	0.865	0.880	0.865	0.875	0.768	129,700
2022-07-14	0.890	0.890	0.875	0.880	0.773	379,100
2022-07-13	0.870	0.895	0.865	0.890	0.782	289,200
2022-07-12	0.930	0.930	0.865	0.895	0.786	1,271,000
2022-07-08	0.920	0.925	0.920	0.920	0.808	448,000
2022-07-07	0.915	0.925	0.915	0.920	0.808	90,900
2022-07-06	0.930	0.935	0.915	0.920	0.808	300,200
2022-07-05	0.940	0.940	0.935	0.940	0.826	559,400
2022-07-04	0.950	0.950	0.940	0.945	0.830	340,000
2022-07-01	0.950	0.950	0.940	0.945	0.830	75,600
2022-06-30	0.945	0.950	0.945	0.950	0.834	69,400
2022-06-29	0.950	0.955	0.945	0.945	0.830	472,800
2022-06-28	0.965	0.965	0.950	0.950	0.834	478,400
2022-06-27	0.930	0.970	0.920	0.965	0.848	466,200
2022-06-24	0.920	0.925	0.920	0.925	0.812	41,700
2022-06-23	0.930	0.930	0.910	0.915	0.804	143,200
2022-06-22	0.945	0.945	0.930	0.930	0.817	120,100
2022-06-21	0.915	0.965	0.915	0.945	0.830	122,500
2022-06-20	0.925	0.925	0.910	0.915	0.804	300,500
2022-06-17	0.925	0.935	0.920	0.930	0.817	311,300
2022-06-16	0.970	0.970	0.930	0.940	0.826	473,400
2022-06-15	0.980	0.980	0.950	0.950	0.834	636,900
2022-06-14	0.980	0.990	0.960	0.980	0.861	720,800
2022-06-13	1.040	1.040	0.965	0.980	0.861	1,789,000
2022-06-10	1.030	1.040	1.020	1.040	0.913	149,200
2022-06-09	1.060	1.060	1.040	1.040	0.913	446,900
2022-06-08	1.050	1.080	1.040	1.060	0.931	2,036,000
2022-06-07	1.030	1.050	1.030	1.050	0.922	297,900
2022-06-03	1.040	1.050	1.030	1.040	0.913	664,400
2022-06-02	1.010	1.050	1.010	1.030	0.905	601,800
2022-06-01	1.010	1.020	1.000	1.010	0.887	143,800
2022-05-31	0.995	1.010	0.990	1.000	0.878	273,700
2022-05-30	1.010	1.010	1.000	1.000	0.865	197,700
2022-05-27	1.020	1.020	1.000	1.010	0.874	647,000

← NewerPage 18 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.