Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.475	0.475	0.455	0.460	0.441	434,300
2026-01-30	0.480	0.480	0.475	0.475	0.456	54,500
2026-01-29	0.490	0.490	0.475	0.480	0.461	55,300
2026-01-28	0.490	0.490	0.475	0.480	0.461	129,500
2026-01-27	0.485	0.485	0.470	0.485	0.465	195,100
2026-01-26	0.490	0.490	0.480	0.480	0.461	212,900
2026-01-23	0.490	0.490	0.480	0.485	0.465	145,400
2026-01-22	0.490	0.490	0.475	0.475	0.456	57,200
2026-01-21	0.480	0.490	0.480	0.480	0.461	103,900
2026-01-20	0.495	0.495	0.485	0.490	0.470	43,400
2026-01-19	0.480	0.495	0.480	0.495	0.475	1,435,400
2026-01-16	0.475	0.485	0.470	0.480	0.461	954,800
2026-01-15	0.470	0.480	0.470	0.475	0.456	104,400
2026-01-14	0.485	0.485	0.470	0.470	0.451	1,248,500
2026-01-13	0.490	0.490	0.475	0.485	0.465	104,600
2026-01-12	0.465	0.485	0.465	0.475	0.456	156,400
2026-01-09	0.470	0.470	0.455	0.470	0.451	229,100
2026-01-08	0.460	0.470	0.460	0.465	0.446	290,400
2026-01-07	0.460	0.465	0.455	0.460	0.441	271,300
2026-01-06	0.470	0.470	0.455	0.455	0.437	340,100
2026-01-05	0.465	0.465	0.455	0.455	0.437	277,300
2026-01-02	0.470	0.470	0.465	0.470	0.451	19,900
2025-12-30	0.465	0.465	0.460	0.465	0.446	10,500
2025-12-29	0.470	0.470	0.460	0.460	0.441	16,000
2025-12-26	0.470	0.475	0.470	0.475	0.456	21,000
2025-12-24	0.465	0.475	0.465	0.470	0.451	62,000
2025-12-23	0.460	0.465	0.460	0.465	0.446	254,400
2025-12-22	0.465	0.470	0.465	0.470	0.451	12,300
2025-12-19	0.465	0.480	0.460	0.465	0.446	266,500
2025-12-18	0.470	0.470	0.465	0.465	0.446	975,700
2025-12-17	0.490	0.490	0.480	0.480	0.461	4,300
2025-12-16	0.475	0.490	0.470	0.470	0.451	31,600
2025-12-15	0.490	0.490	0.475	0.475	0.456	8,100
2025-12-12	0.475	0.475	0.470	0.475	0.456	35,100
2025-12-10	0.470	0.470	0.470	0.470	0.451	20,000
2025-12-09	0.470	0.470	0.465	0.470	0.451	620,500
2025-12-08	0.480	0.480	0.470	0.480	0.461	131,300
2025-12-05	0.490	0.490	0.475	0.475	0.456	1,783,700
2025-12-04	0.490	0.490	0.490	0.490	0.470	5,000
2025-12-03	0.485	0.490	0.485	0.485	0.465	136,000
2025-12-02	0.495	0.495	0.485	0.485	0.465	41,100
2025-12-01	0.495	0.495	0.490	0.490	0.470	51,500
2025-11-28	0.495	0.495	0.495	0.495	0.475	6,300
2025-11-27	0.495	0.495	0.490	0.490	0.470	134,500
2025-11-26	0.505	0.505	0.495	0.495	0.475	80,600
2025-11-25	0.500	0.505	0.495	0.500	0.480	426,100
2025-11-24	0.500	0.500	0.500	0.500	0.480	51,000
2025-11-21	0.505	0.505	0.500	0.500	0.480	48,200
2025-11-20	0.515	0.515	0.505	0.505	0.484	34,900
2025-11-19	0.505	0.520	0.505	0.505	0.484	30,600
2025-11-18	0.515	0.515	0.505	0.505	0.484	162,400
2025-11-17	0.515	0.515	0.505	0.515	0.494	151,700
2025-11-14	0.515	0.515	0.515	0.515	0.494	42,400
2025-11-13	0.520	0.520	0.515	0.515	0.494	70,900
2025-11-12	0.525	0.525	0.520	0.520	0.499	49,200
2025-11-11	0.525	0.525	0.520	0.520	0.499	72,100
2025-11-10	0.525	0.525	0.520	0.525	0.504	34,200
2025-11-07	0.520	0.525	0.515	0.525	0.504	48,600
2025-11-06	0.530	0.530	0.515	0.515	0.494	59,800
2025-11-05	0.515	0.515	0.510	0.510	0.489	70,900

← NewerPage 4 of 5 · 251 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.