Tasco Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.080	1.140	1.060	1.120	0.969	739,300
2021-11-26	1.130	1.170	1.100	1.110	0.960	1,525,600
2021-11-25	1.170	1.180	1.130	1.130	0.978	1,003,100
2021-11-24	1.160	1.180	1.150	1.160	1.003	358,000
2021-11-23	1.150	1.170	1.140	1.150	0.995	844,800
2021-11-22	1.160	1.190	1.150	1.150	0.995	1,106,800
2021-11-19	1.170	1.170	1.150	1.160	1.003	610,300
2021-11-18	1.170	1.190	1.160	1.180	1.021	720,400
2021-11-17	1.210	1.210	1.160	1.170	1.012	1,912,100
2021-11-16	1.200	1.230	1.190	1.200	1.038	854,800
2021-11-15	1.230	1.240	1.190	1.190	1.029	1,276,700
2021-11-12	1.220	1.240	1.210	1.220	1.055	1,643,500
2021-11-11	1.210	1.250	1.200	1.220	1.055	1,552,700
2021-11-10	1.210	1.230	1.190	1.210	1.038	1,141,800
2021-11-09	1.260	1.270	1.200	1.200	1.030	3,107,800
2021-11-08	1.300	1.310	1.240	1.260	1.081	2,457,800
2021-11-05	1.310	1.310	1.300	1.300	1.115	554,500
2021-11-03	1.310	1.330	1.300	1.310	1.124	600,900
2021-11-02	1.320	1.350	1.310	1.310	1.124	2,106,300
2021-11-01	1.270	1.340	1.250	1.330	1.141	3,680,100
2021-10-29	1.290	1.300	1.270	1.280	1.098	2,770,400
2021-10-28	1.320	1.330	1.270	1.280	1.098	9,277,900
2021-10-27	1.410	1.420	1.300	1.300	1.115	8,389,200
2021-10-26	1.320	1.410	1.320	1.400	1.201	10,748,300
2021-10-25	1.310	1.340	1.300	1.310	1.124	1,536,600
2021-10-22	1.300	1.330	1.300	1.310	1.124	932,600
2021-10-21	1.320	1.350	1.270	1.300	1.115	4,971,100
2021-10-20	1.300	1.340	1.280	1.320	1.132	3,744,300
2021-10-18	1.350	1.350	1.280	1.300	1.115	4,659,400
2021-10-15	1.320	1.370	1.320	1.340	1.150	2,230,900
2021-10-14	1.390	1.390	1.320	1.330	1.141	3,220,500

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.