Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.540	0.540	0.525	0.535	0.502	111,500
2025-05-02	0.510	0.535	0.500	0.535	0.502	156,400
2025-04-30	0.505	0.530	0.500	0.525	0.493	97,800
2025-04-29	0.490	0.505	0.490	0.500	0.469	35,000
2025-04-28	0.505	0.505	0.505	0.505	0.474	84,300
2025-04-25	0.500	0.510	0.495	0.500	0.469	99,500
2025-04-24	0.505	0.505	0.500	0.505	0.474	66,000
2025-04-23	0.495	0.500	0.485	0.500	0.469	76,600
2025-04-22	0.490	0.490	0.480	0.490	0.460	92,700
2025-04-21	0.490	0.495	0.480	0.495	0.465	311,000
2025-04-18	0.500	0.500	0.495	0.495	0.465	4,000
2025-04-17	0.495	0.500	0.485	0.500	0.469	18,200
2025-04-16	0.520	0.520	0.495	0.495	0.465	167,000
2025-04-15	0.505	0.520	0.500	0.520	0.488	104,100
2025-04-14	0.490	0.505	0.480	0.505	0.474	84,000
2025-04-11	0.475	0.480	0.470	0.480	0.451	178,800
2025-04-10	0.480	0.510	0.475	0.480	0.451	634,100
2025-04-09	0.480	0.480	0.455	0.465	0.436	539,200
2025-04-08	0.495	0.500	0.490	0.500	0.469	341,300
2025-04-07	0.565	0.565	0.490	0.490	0.460	494,600
2025-04-04	0.580	0.585	0.565	0.575	0.540	631,500
2025-04-03	0.600	0.615	0.590	0.590	0.554	311,300
2025-04-02	0.625	0.625	0.620	0.620	0.582	91,200
2025-03-28	0.635	0.640	0.630	0.630	0.591	68,900
2025-03-27	0.630	0.635	0.630	0.635	0.596	58,000
2025-03-26	0.640	0.640	0.635	0.640	0.601	42,200
2025-03-25	0.640	0.640	0.635	0.635	0.596	15,000
2025-03-24	0.630	0.650	0.630	0.650	0.610	13,100
2025-03-21	0.635	0.635	0.635	0.635	0.596	15,500
2025-03-20	0.635	0.635	0.635	0.635	0.596	5,000
2025-03-19	0.630	0.635	0.630	0.635	0.596	21,100
2025-03-17	0.630	0.640	0.630	0.640	0.601	22,000
2025-03-14	0.625	0.625	0.620	0.620	0.582	174,600
2025-03-13	0.620	0.630	0.620	0.625	0.587	128,600
2025-03-12	0.620	0.625	0.620	0.620	0.582	85,000
2025-03-11	0.650	0.650	0.620	0.620	0.582	149,000
2025-03-10	0.655	0.665	0.655	0.655	0.615	37,500
2025-03-07	0.660	0.660	0.660	0.660	0.619	88,000
2025-03-06	0.665	0.665	0.665	0.665	0.624	45,500
2025-03-05	0.675	0.680	0.660	0.660	0.619	104,000
2025-03-04	0.675	0.680	0.665	0.675	0.634	226,400
2025-03-03	0.685	0.685	0.680	0.685	0.643	89,500
2025-02-28	0.690	0.690	0.685	0.685	0.643	59,400
2025-02-27	0.690	0.695	0.690	0.690	0.648	19,800
2025-02-26	0.690	0.690	0.685	0.690	0.648	15,200
2025-02-25	0.685	0.695	0.685	0.695	0.652	200,200
2025-02-24	0.685	0.685	0.680	0.685	0.643	39,100
2025-02-21	0.680	0.690	0.680	0.685	0.643	172,000
2025-02-20	0.690	0.690	0.680	0.680	0.638	170,800
2025-02-19	0.695	0.695	0.685	0.690	0.648	111,000
2025-02-18	0.695	0.700	0.695	0.700	0.657	3,800
2025-02-17	0.695	0.695	0.690	0.690	0.648	65,300
2025-02-14	0.695	0.695	0.695	0.695	0.652	2,000
2025-02-13	0.700	0.700	0.695	0.695	0.652	36,900
2025-02-12	0.695	0.695	0.695	0.695	0.652	46,300
2025-02-10	0.700	0.700	0.700	0.700	0.657	21,800
2025-02-07	0.710	0.710	0.700	0.700	0.657	33,100
2025-02-06	0.705	0.705	0.695	0.700	0.657	131,300
2025-02-05	0.700	0.710	0.700	0.710	0.666	50,600
2025-02-04	0.705	0.710	0.700	0.710	0.666	22,300

← NewerPage 7 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.