Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.705	0.710	0.700	0.710	0.666	22,300
2025-02-03	0.710	0.710	0.705	0.705	0.662	32,500
2025-01-31	0.710	0.710	0.710	0.710	0.666	2,000
2025-01-28	0.710	0.710	0.705	0.705	0.662	36,800
2025-01-27	0.705	0.710	0.705	0.710	0.666	48,200
2025-01-24	0.715	0.715	0.705	0.705	0.662	40,200
2025-01-23	0.720	0.720	0.710	0.710	0.666	40,700
2025-01-22	0.720	0.720	0.720	0.720	0.676	1,400
2025-01-21	0.720	0.725	0.715	0.715	0.671	40,000
2025-01-20	0.720	0.720	0.715	0.720	0.676	20,000
2025-01-17	0.715	0.725	0.715	0.720	0.676	26,300
2025-01-16	0.715	0.715	0.715	0.715	0.671	26,600
2025-01-15	0.715	0.720	0.710	0.720	0.676	66,300
2025-01-14	0.715	0.715	0.715	0.715	0.671	49,500
2025-01-13	0.715	0.715	0.715	0.715	0.671	32,000
2025-01-10	0.715	0.715	0.715	0.715	0.671	79,000
2025-01-09	0.720	0.720	0.715	0.715	0.671	9,000
2025-01-08	0.720	0.725	0.720	0.720	0.676	43,200
2025-01-07	0.730	0.730	0.720	0.725	0.680	166,700
2025-01-06	0.740	0.740	0.725	0.740	0.695	135,100
2025-01-03	0.745	0.750	0.730	0.730	0.685	11,200
2025-01-02	0.750	0.750	0.750	0.750	0.704	26,100
2024-12-31	0.725	0.755	0.710	0.750	0.704	548,000
2024-12-30	0.740	0.740	0.725	0.730	0.685	199,900
2024-12-27	0.715	0.750	0.700	0.750	0.704	786,800
2024-12-26	0.700	0.710	0.700	0.705	0.662	283,600
2024-12-24	0.695	0.700	0.695	0.700	0.657	342,200
2024-12-23	0.695	0.695	0.690	0.690	0.648	66,100
2024-12-20	0.690	0.695	0.690	0.695	0.652	62,700
2024-12-19	0.700	0.710	0.695	0.695	0.652	177,000
2024-12-18	0.695	0.700	0.695	0.700	0.657	128,600
2024-12-17	0.700	0.705	0.695	0.695	0.652	264,800
2024-12-16	0.700	0.710	0.700	0.710	0.666	217,300
2024-12-13	0.705	0.705	0.705	0.705	0.662	39,000
2024-12-12	0.700	0.705	0.700	0.705	0.662	181,000
2024-12-11	0.700	0.705	0.700	0.705	0.662	67,400
2024-12-10	0.715	0.715	0.700	0.700	0.657	311,500
2024-12-09	0.715	0.715	0.710	0.710	0.666	101,400
2024-12-06	0.710	0.715	0.705	0.710	0.666	118,500
2024-12-05	0.715	0.715	0.710	0.710	0.666	89,600
2024-12-04	0.700	0.710	0.700	0.710	0.666	46,800
2024-12-03	0.700	0.710	0.700	0.700	0.657	161,700
2024-12-02	0.710	0.710	0.700	0.700	0.657	292,700
2024-11-29	0.710	0.710	0.710	0.710	0.666	15,500
2024-11-28	0.720	0.720	0.710	0.710	0.666	10,300
2024-11-27	0.710	0.715	0.705	0.710	0.666	105,500
2024-11-26	0.720	0.725	0.710	0.710	0.666	112,400
2024-11-25	0.725	0.725	0.710	0.720	0.676	239,100
2024-11-22	0.735	0.735	0.710	0.715	0.671	219,400
2024-11-21	0.725	0.725	0.715	0.715	0.671	356,500
2024-11-20	0.730	0.730	0.725	0.730	0.685	114,700
2024-11-19	0.740	0.740	0.740	0.740	0.695	20,000
2024-11-18	0.765	0.765	0.740	0.740	0.695	26,000
2024-11-15	0.740	0.750	0.735	0.750	0.704	98,800
2024-11-14	0.740	0.740	0.740	0.740	0.695	1,000
2024-11-13	0.745	0.745	0.740	0.740	0.695	20,000
2024-11-12	0.765	0.765	0.740	0.745	0.699	79,000
2024-11-11	0.750	0.755	0.740	0.755	0.709	6,800
2024-11-08	0.750	0.750	0.735	0.750	0.704	94,000
2024-11-07	0.750	0.750	0.750	0.750	0.704	70,800

← NewerPage 8 of 21 · 1,230 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.