Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	1.090	1.100	1.020	1.040	0.900	1,620,500
2022-02-23	1.090	1.110	1.070	1.090	0.943	1,036,300
2022-02-22	1.140	1.140	1.080	1.100	0.952	1,095,700
2022-02-21	1.150	1.150	1.130	1.140	0.986	264,400
2022-02-18	1.140	1.170	1.130	1.170	1.012	694,600
2022-02-17	1.160	1.170	1.150	1.150	0.995	349,400
2022-02-16	1.190	1.200	1.160	1.170	1.012	580,100
2022-02-15	1.170	1.170	1.150	1.170	1.012	496,800
2022-02-14	1.190	1.190	1.150	1.180	1.021	1,266,600
2022-02-11	1.210	1.210	1.170	1.200	1.038	1,228,800
2022-02-10	1.210	1.210	1.190	1.210	1.047	1,336,600
2022-02-09	1.200	1.210	1.200	1.210	1.047	760,000
2022-02-08	1.200	1.210	1.200	1.210	1.047	575,400
2022-02-07	1.200	1.220	1.200	1.210	1.047	697,800
2022-02-04	1.170	1.200	1.160	1.190	1.029	2,045,100
2022-02-03	1.160	1.180	1.150	1.170	1.012	193,200
2022-01-31	1.170	1.180	1.150	1.170	1.012	574,500
2022-01-28	1.120	1.180	1.120	1.170	1.012	3,149,400
2022-01-27	1.110	1.120	1.100	1.110	0.960	273,000
2022-01-26	1.100	1.120	1.100	1.110	0.960	87,200
2022-01-25	1.120	1.120	1.090	1.090	0.943	474,300
2022-01-24	1.120	1.130	1.120	1.120	0.969	181,000
2022-01-21	1.120	1.140	1.120	1.120	0.969	222,000
2022-01-20	1.130	1.140	1.120	1.130	0.978	245,300
2022-01-19	1.120	1.150	1.110	1.130	0.978	875,800
2022-01-17	1.190	1.190	1.110	1.120	0.969	1,531,300
2022-01-14	1.240	1.240	1.180	1.180	1.021	1,108,300
2022-01-13	1.190	1.240	1.190	1.240	1.073	2,386,000
2022-01-12	1.180	1.210	1.180	1.190	1.029	422,900
2022-01-11	1.200	1.210	1.180	1.190	1.029	850,600
2022-01-10	1.220	1.230	1.200	1.210	1.047	732,700
2022-01-07	1.230	1.240	1.220	1.230	1.064	223,100
2022-01-06	1.220	1.240	1.200	1.230	1.064	731,000
2022-01-05	1.230	1.240	1.220	1.230	1.064	774,300
2022-01-04	1.210	1.220	1.180	1.220	1.055	854,800
2022-01-03	1.160	1.230	1.150	1.210	1.047	2,283,400
2021-12-31	1.140	1.170	1.130	1.160	1.003	767,500
2021-12-30	1.170	1.180	1.150	1.150	0.995	811,700
2021-12-29	1.150	1.180	1.150	1.170	1.012	892,400
2021-12-28	1.150	1.160	1.140	1.150	0.995	367,500
2021-12-27	1.120	1.160	1.120	1.150	0.995	394,000
2021-12-24	1.120	1.130	1.110	1.120	0.969	831,800
2021-12-23	1.120	1.140	1.100	1.130	0.978	1,081,200
2021-12-22	1.110	1.140	1.100	1.130	0.978	551,200
2021-12-21	1.130	1.150	1.110	1.110	0.960	458,700
2021-12-20	1.170	1.170	1.130	1.150	0.995	861,800
2021-12-17	1.140	1.170	1.130	1.160	1.003	466,400
2021-12-16	1.130	1.150	1.120	1.130	0.978	296,700
2021-12-15	1.130	1.140	1.120	1.130	0.978	211,400
2021-12-14	1.140	1.140	1.120	1.140	0.986	198,600
2021-12-13	1.110	1.160	1.110	1.150	0.995	770,100
2021-12-10	1.140	1.160	1.100	1.110	0.960	339,700
2021-12-09	1.080	1.150	1.080	1.140	0.986	967,700
2021-12-08	1.050	1.100	1.050	1.090	0.943	505,000
2021-12-07	1.040	1.090	1.040	1.050	0.908	875,200
2021-12-06	1.070	1.080	1.040	1.040	0.900	1,035,600
2021-12-02	1.090	1.110	1.070	1.070	0.926	607,800
2021-12-01	1.110	1.130	1.080	1.090	0.943	952,000
2021-11-30	1.110	1.150	1.110	1.130	0.978	516,400
2021-11-29	1.080	1.140	1.060	1.120	0.969	739,300

← NewerPage 20 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.