Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.435	0.440	0.430	0.435	0.417	386,400
2026-05-04	0.435	0.450	0.435	0.435	0.417	314,300
2026-04-30	0.435	0.450	0.435	0.435	0.417	470,700
2026-04-29	0.425	0.435	0.420	0.430	0.413	414,200
2026-04-28	0.420	0.420	0.415	0.415	0.398	201,600
2026-04-27	0.415	0.420	0.415	0.420	0.403	229,400
2026-04-24	0.415	0.415	0.405	0.410	0.393	343,300
2026-04-23	0.410	0.415	0.400	0.405	0.389	197,400
2026-04-22	0.410	0.410	0.400	0.400	0.384	1,471,000
2026-04-21	0.400	0.400	0.395	0.400	0.384	1,320,200
2026-04-20	0.400	0.400	0.395	0.400	0.384	104,300
2026-04-17	0.415	0.415	0.400	0.400	0.384	255,600
2026-04-16	0.415	0.415	0.405	0.415	0.398	51,900
2026-04-15	0.420	0.420	0.400	0.415	0.398	369,900
2026-04-14	0.420	0.420	0.415	0.420	0.403	337,300
2026-04-13	0.420	0.420	0.410	0.420	0.403	90,700
2026-04-10	0.400	0.425	0.395	0.420	0.403	620,000
2026-04-09	0.390	0.400	0.385	0.400	0.384	1,113,700
2026-04-08	0.380	0.390	0.380	0.390	0.374	51,800
2026-04-07	0.380	0.380	0.365	0.380	0.365	94,800
2026-04-06	0.380	0.380	0.370	0.370	0.355	22,300
2026-04-03	0.380	0.380	0.380	0.380	0.365	10,100
2026-04-02	0.385	0.385	0.365	0.385	0.369	92,900
2026-04-01	0.385	0.390	0.375	0.385	0.369	72,100
2026-03-31	0.375	0.380	0.370	0.380	0.365	128,700
2026-03-30	0.380	0.380	0.360	0.375	0.360	247,800
2026-03-27	0.380	0.385	0.375	0.380	0.365	571,600
2026-03-26	0.390	0.395	0.385	0.385	0.369	266,400
2026-03-25	0.390	0.395	0.385	0.385	0.369	365,200
2026-03-24	0.395	0.395	0.385	0.385	0.369	185,800
2026-03-19	0.400	0.405	0.395	0.400	0.384	553,500
2026-03-18	0.425	0.425	0.410	0.410	0.393	282,300
2026-03-17	0.435	0.435	0.435	0.435	0.417	100
2026-03-16	0.420	0.435	0.420	0.435	0.417	9,000
2026-03-13	0.425	0.425	0.425	0.425	0.408	100
2026-03-12	0.430	0.430	0.420	0.425	0.408	16,700
2026-03-11	0.425	0.430	0.420	0.430	0.413	57,400
2026-03-10	0.425	0.440	0.420	0.430	0.413	184,400
2026-03-09	0.425	0.425	0.410	0.420	0.403	154,600
2026-03-06	0.440	0.440	0.425	0.425	0.408	17,500
2026-03-05	0.430	0.430	0.425	0.425	0.408	76,300
2026-03-04	0.430	0.435	0.425	0.425	0.408	156,500
2026-03-03	0.430	0.430	0.420	0.430	0.413	189,200
2026-03-02	0.430	0.435	0.420	0.425	0.408	101,500
2026-02-27	0.440	0.440	0.430	0.430	0.413	138,200
2026-02-26	0.440	0.440	0.425	0.430	0.413	620,300
2026-02-25	0.465	0.465	0.435	0.440	0.422	560,500
2026-02-24	0.455	0.455	0.445	0.445	0.427	401,900
2026-02-23	0.465	0.465	0.455	0.455	0.437	529,100
2026-02-20	0.455	0.460	0.450	0.460	0.441	205,800
2026-02-19	0.460	0.460	0.455	0.455	0.437	507,400
2026-02-16	0.460	0.460	0.455	0.460	0.441	1,300
2026-02-13	0.460	0.460	0.460	0.460	0.441	10,300
2026-02-12	0.455	0.460	0.450	0.455	0.437	235,500
2026-02-11	0.460	0.465	0.455	0.455	0.437	157,100
2026-02-10	0.465	0.465	0.460	0.460	0.441	52,100
2026-02-09	0.465	0.475	0.460	0.465	0.446	60,600
2026-02-06	0.460	0.460	0.460	0.460	0.441	8,500
2026-02-05	0.465	0.470	0.465	0.465	0.446	565,200
2026-02-04	0.465	0.470	0.465	0.465	0.446	59,300

← NewerPage 3 of 21 · 1,226 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.