Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.475	0.480	0.470	0.475	0.456	126,700
2025-08-04	0.470	0.480	0.470	0.475	0.456	57,100
2025-08-01	0.490	0.490	0.470	0.470	0.451	627,800
2025-07-31	0.490	0.490	0.485	0.490	0.470	64,200
2025-07-30	0.495	0.500	0.485	0.485	0.465	748,200
2025-07-29	0.475	0.485	0.475	0.485	0.465	110,000
2025-07-28	0.480	0.480	0.470	0.470	0.451	97,600
2025-07-25	0.485	0.485	0.475	0.480	0.461	285,100
2025-07-24	0.490	0.490	0.480	0.480	0.461	259,800
2025-07-23	0.485	0.490	0.480	0.490	0.470	71,500
2025-07-22	0.490	0.490	0.480	0.480	0.461	23,300
2025-07-21	0.490	0.490	0.485	0.490	0.470	29,000
2025-07-18	0.490	0.490	0.490	0.490	0.470	8,900
2025-07-17	0.485	0.490	0.480	0.490	0.470	35,000
2025-07-16	0.490	0.490	0.480	0.485	0.465	49,300
2025-07-15	0.490	0.490	0.485	0.490	0.470	79,300
2025-07-14	0.495	0.495	0.490	0.490	0.470	32,300
2025-07-11	0.495	0.495	0.490	0.490	0.470	59,800
2025-07-10	0.495	0.495	0.490	0.490	0.470	50,000
2025-07-08	0.495	0.500	0.490	0.500	0.480	15,400
2025-07-07	0.495	0.500	0.495	0.495	0.475	75,000
2025-07-04	0.500	0.500	0.495	0.495	0.475	134,000
2025-07-03	0.495	0.500	0.495	0.500	0.480	110,600
2025-07-02	0.495	0.495	0.490	0.495	0.475	60,200
2025-07-01	0.500	0.500	0.495	0.495	0.475	21,100
2025-06-30	0.495	0.495	0.490	0.490	0.470	164,000
2025-06-26	0.500	0.500	0.495	0.495	0.475	400
2025-06-25	0.495	0.495	0.495	0.495	0.475	15,000
2025-06-24	0.490	0.490	0.480	0.480	0.461	181,700
2025-06-23	0.490	0.490	0.490	0.490	0.470	38,000
2025-06-20	0.500	0.500	0.500	0.500	0.480	500
2025-06-19	0.500	0.500	0.490	0.490	0.470	22,800
2025-06-18	0.500	0.500	0.495	0.495	0.475	15,000
2025-06-17	0.500	0.500	0.495	0.495	0.475	10,100
2025-06-16	0.500	0.505	0.500	0.500	0.480	48,000
2025-06-12	0.500	0.500	0.500	0.500	0.480	1,000
2025-06-11	0.505	0.505	0.500	0.500	0.480	36,000
2025-06-10	0.510	0.510	0.505	0.505	0.484	12,400
2025-06-09	0.510	0.510	0.510	0.510	0.489	3,100
2025-06-06	0.500	0.510	0.500	0.510	0.489	11,000
2025-06-05	0.510	0.515	0.510	0.515	0.494	18,600
2025-06-04	0.500	0.510	0.500	0.510	0.489	5,100
2025-06-03	0.515	0.515	0.500	0.505	0.484	100,100
2025-05-30	0.515	0.520	0.515	0.515	0.494	88,000
2025-05-29	0.535	0.535	0.515	0.515	0.494	27,800
2025-05-28	0.525	0.525	0.520	0.520	0.499	40,900
2025-05-27	0.530	0.535	0.525	0.525	0.504	26,500
2025-05-23	0.545	0.545	0.545	0.545	0.523	1,500
2025-05-22	0.535	0.545	0.530	0.545	0.523	86,100
2025-05-21	0.545	0.545	0.540	0.540	0.518	29,200
2025-05-20	0.550	0.550	0.545	0.545	0.523	14,500
2025-05-19	0.555	0.555	0.550	0.550	0.528	70,000
2025-05-16	0.565	0.565	0.555	0.560	0.537	95,800
2025-05-15	0.570	0.570	0.565	0.565	0.542	88,800
2025-05-14	0.560	0.575	0.555	0.575	0.540	360,900
2025-05-13	0.540	0.560	0.540	0.560	0.526	293,200
2025-05-09	0.535	0.535	0.530	0.535	0.502	88,700
2025-05-08	0.520	0.535	0.520	0.535	0.502	157,600
2025-05-07	0.520	0.520	0.520	0.520	0.488	100,700
2025-05-06	0.525	0.525	0.520	0.520	0.488	68,300

← NewerPage 6 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.