Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.515	0.515	0.510	0.515	0.494	137,300
2025-11-03	0.515	0.515	0.510	0.510	0.489	161,500
2025-10-31	0.530	0.530	0.515	0.515	0.494	76,900
2025-10-30	0.505	0.530	0.500	0.505	0.484	735,800
2025-10-29	0.510	0.510	0.500	0.505	0.484	624,000
2025-10-28	0.520	0.530	0.510	0.510	0.489	543,900
2025-10-27	0.515	0.530	0.515	0.520	0.499	185,600
2025-10-24	0.520	0.520	0.515	0.515	0.494	165,000
2025-10-23	0.525	0.525	0.520	0.520	0.499	160,500
2025-10-22	0.525	0.525	0.525	0.525	0.504	100
2025-10-21	0.510	0.530	0.510	0.530	0.508	18,100
2025-10-17	0.520	0.520	0.510	0.510	0.489	457,600
2025-10-16	0.520	0.540	0.515	0.525	0.504	50,700
2025-10-15	0.520	0.520	0.520	0.520	0.499	2,000
2025-10-14	0.525	0.525	0.520	0.520	0.499	99,100
2025-10-13	0.525	0.530	0.520	0.530	0.508	113,300
2025-10-10	0.530	0.530	0.530	0.530	0.508	104,500
2025-10-09	0.530	0.530	0.525	0.530	0.508	45,700
2025-10-08	0.530	0.530	0.530	0.530	0.508	15,000
2025-10-07	0.530	0.535	0.530	0.530	0.508	20,800
2025-10-06	0.545	0.545	0.530	0.530	0.508	180,000
2025-10-03	0.545	0.545	0.530	0.540	0.518	33,700
2025-10-02	0.525	0.545	0.520	0.545	0.523	295,300
2025-10-01	0.520	0.525	0.520	0.525	0.504	31,200
2025-09-30	0.520	0.530	0.515	0.520	0.499	119,900
2025-09-29	0.520	0.520	0.515	0.520	0.499	37,800
2025-09-26	0.515	0.520	0.515	0.520	0.499	524,500
2025-09-25	0.515	0.515	0.510	0.515	0.494	31,600
2025-09-24	0.500	0.520	0.500	0.515	0.494	292,700
2025-09-23	0.495	0.500	0.490	0.500	0.480	25,800
2025-09-22	0.485	0.485	0.485	0.485	0.465	12,300
2025-09-19	0.480	0.495	0.480	0.490	0.470	72,000
2025-09-18	0.490	0.490	0.475	0.480	0.461	672,000
2025-09-17	0.485	0.490	0.485	0.490	0.470	78,600
2025-09-12	0.485	0.485	0.480	0.485	0.465	77,400
2025-09-11	0.480	0.485	0.480	0.480	0.461	123,400
2025-09-10	0.485	0.485	0.475	0.485	0.465	32,300
2025-09-09	0.480	0.485	0.475	0.485	0.465	56,800
2025-09-08	0.485	0.485	0.480	0.485	0.465	29,600
2025-09-04	0.480	0.485	0.480	0.485	0.465	76,100
2025-09-03	0.470	0.480	0.470	0.475	0.456	191,900
2025-09-02	0.475	0.475	0.470	0.475	0.456	92,900
2025-08-29	0.475	0.480	0.470	0.470	0.451	40,000
2025-08-28	0.475	0.475	0.470	0.475	0.456	71,200
2025-08-27	0.470	0.475	0.470	0.475	0.456	96,400
2025-08-26	0.475	0.475	0.475	0.475	0.456	46,900
2025-08-25	0.485	0.485	0.475	0.475	0.456	75,400
2025-08-22	0.475	0.485	0.475	0.485	0.465	177,700
2025-08-21	0.475	0.480	0.475	0.475	0.456	112,800
2025-08-20	0.480	0.480	0.475	0.480	0.461	84,700
2025-08-19	0.480	0.480	0.475	0.480	0.461	145,100
2025-08-18	0.485	0.485	0.480	0.480	0.461	37,800
2025-08-15	0.475	0.485	0.475	0.485	0.465	20,200
2025-08-14	0.485	0.485	0.475	0.475	0.456	38,500
2025-08-13	0.480	0.485	0.480	0.485	0.465	47,100
2025-08-12	0.490	0.490	0.480	0.480	0.461	45,000
2025-08-11	0.490	0.490	0.480	0.485	0.465	74,000
2025-08-08	0.480	0.490	0.475	0.490	0.470	476,000
2025-08-07	0.480	0.485	0.480	0.480	0.461	181,100
2025-08-06	0.475	0.475	0.470	0.475	0.456	40,500

← NewerPage 5 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.