Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	1.000	1.010	1.000	1.010	0.874	232,900
2022-05-25	1.000	1.010	0.990	1.000	0.865	1,072,300
2022-05-24	1.020	1.020	0.995	0.995	0.861	1,380,600
2022-05-23	1.030	1.030	1.010	1.010	0.874	436,900
2022-05-20	1.030	1.030	1.010	1.020	0.882	863,600
2022-05-19	1.020	1.030	1.010	1.020	0.882	588,200
2022-05-18	1.040	1.050	1.030	1.040	0.900	263,700
2022-05-17	1.020	1.030	1.010	1.030	0.891	334,900
2022-05-13	1.010	1.020	1.010	1.010	0.874	608,200
2022-05-12	1.050	1.050	1.000	1.010	0.874	902,000
2022-05-11	1.030	1.060	1.030	1.060	0.917	374,200
2022-05-10	1.020	1.060	1.020	1.030	0.891	742,500
2022-05-09	1.040	1.050	0.990	1.030	0.891	1,477,800
2022-05-06	1.080	1.080	1.020	1.030	0.891	2,343,100
2022-05-05	1.120	1.140	1.090	1.090	0.943	1,593,500
2022-04-29	1.180	1.190	1.110	1.120	0.969	3,342,300
2022-04-28	1.150	1.180	1.130	1.180	1.021	899,600
2022-04-27	1.140	1.150	1.130	1.150	0.995	513,900
2022-04-26	1.130	1.170	1.130	1.150	0.995	866,100
2022-04-25	1.140	1.170	1.100	1.130	0.978	1,616,000
2022-04-22	1.190	1.200	1.150	1.170	1.012	615,600
2022-04-21	1.170	1.200	1.170	1.190	1.029	596,500
2022-04-20	1.160	1.170	1.140	1.160	1.003	569,900
2022-04-18	1.170	1.180	1.130	1.140	0.986	1,993,300
2022-04-15	1.190	1.190	1.170	1.170	1.012	796,900
2022-04-14	1.220	1.220	1.170	1.200	1.038	948,100
2022-04-13	1.200	1.230	1.190	1.210	1.047	3,202,300
2022-04-12	1.140	1.190	1.130	1.190	1.029	2,157,900
2022-04-11	1.120	1.150	1.120	1.140	0.986	351,800
2022-04-08	1.150	1.150	1.130	1.150	0.995	381,000
2022-04-07	1.170	1.170	1.140	1.150	0.995	276,500
2022-04-06	1.160	1.170	1.150	1.170	1.012	550,000
2022-04-05	1.140	1.180	1.140	1.160	1.003	1,510,700
2022-04-04	1.120	1.150	1.120	1.140	0.986	508,200
2022-04-01	1.110	1.150	1.110	1.120	0.969	1,339,100
2022-03-31	1.090	1.110	1.090	1.110	0.960	542,100
2022-03-30	1.100	1.100	1.090	1.090	0.943	351,800
2022-03-29	1.130	1.130	1.080	1.090	0.943	181,100
2022-03-28	1.130	1.130	1.100	1.110	0.960	120,000
2022-03-25	1.080	1.130	1.080	1.130	0.978	1,555,200
2022-03-24	1.060	1.090	1.060	1.080	0.934	232,600
2022-03-23	1.070	1.090	1.060	1.060	0.917	1,484,000
2022-03-22	1.040	1.070	1.040	1.060	0.917	224,800
2022-03-21	1.050	1.060	1.040	1.050	0.908	95,700
2022-03-18	1.050	1.060	1.050	1.050	0.908	217,600
2022-03-17	1.060	1.060	1.050	1.050	0.908	214,100
2022-03-16	1.030	1.060	1.030	1.050	0.908	226,500
2022-03-15	1.030	1.040	1.030	1.030	0.891	248,800
2022-03-14	1.040	1.070	1.030	1.060	0.917	297,600
2022-03-11	1.060	1.060	1.030	1.040	0.900	178,800
2022-03-10	1.020	1.070	1.020	1.060	0.917	1,366,500
2022-03-09	0.920	1.030	0.915	1.010	0.874	1,525,800
2022-03-08	0.940	0.945	0.905	0.925	0.800	441,400
2022-03-07	0.995	1.000	0.935	0.940	0.813	1,108,200
2022-03-04	1.020	1.030	0.960	0.990	0.856	1,462,900
2022-03-03	1.060	1.060	1.010	1.020	0.882	938,500
2022-03-02	1.060	1.060	1.030	1.030	0.891	473,300
2022-03-01	1.050	1.070	1.050	1.070	0.926	300,600
2022-02-28	1.060	1.090	1.050	1.060	0.917	319,600
2022-02-25	1.050	1.090	1.050	1.060	0.917	540,100

← NewerPage 19 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.