Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.345	0.345	0.340	0.340	0.340	200,200
2026-10-16	0.345	0.345	0.345	0.345	0.345	20,000
2026-10-15	0.345	0.345	0.340	0.340	0.340	25,300
2026-10-14	0.340	0.355	0.340	0.345	0.345	27,000
2026-10-13	0.350	0.350	0.340	0.340	0.340	52,500
2026-10-12	0.350	0.355	0.350	0.350	0.350	11,500
2026-10-09	0.350	0.355	0.345	0.350	0.350	1,410,200
2026-10-08	0.355	0.355	0.355	0.355	0.355	66,500
2026-10-07	0.370	0.370	0.350	0.355	0.355	151,200
2026-10-06	0.360	0.360	0.355	0.355	0.355	18,000
2026-10-05	0.355	0.360	0.355	0.360	0.360	45,200
2026-10-02	0.365	0.365	0.355	0.355	0.355	467,000
2026-10-01	0.365	0.370	0.360	0.365	0.365	53,900
2026-09-30	0.365	0.365	0.360	0.360	0.360	11,800
2026-09-29	0.360	0.360	0.360	0.360	0.360	137,000
2026-09-28	0.365	0.365	0.360	0.360	0.360	38,100
2026-09-25	0.365	0.365	0.360	0.360	0.360	128,100
2026-09-24	0.365	0.370	0.365	0.365	0.365	67,400
2026-09-23	0.360	0.370	0.360	0.360	0.360	36,800
2026-09-22	0.370	0.370	0.360	0.360	0.360	30,500
2026-09-21	0.365	0.365	0.360	0.365	0.365	59,100
2026-09-18	0.365	0.365	0.365	0.365	0.365	58,300
2026-09-17	0.370	0.370	0.365	0.365	0.365	21,500
2026-09-16	0.365	0.365	0.365	0.365	0.365	0
2026-09-15	0.370	0.370	0.365	0.365	0.365	193,600
2026-09-14	0.370	0.370	0.365	0.365	0.365	20,000
2026-09-11	0.365	0.375	0.365	0.375	0.375	74,900
2026-09-10	0.370	0.375	0.370	0.370	0.370	103,400
2026-09-09	0.385	0.385	0.360	0.370	0.370	37,100
2026-09-08	0.380	0.385	0.380	0.380	0.380	12,000
2026-09-07	0.375	0.380	0.365	0.380	0.380	11,900
2026-09-04	0.370	0.375	0.370	0.375	0.375	65,400
2026-09-03	0.370	0.370	0.360	0.360	0.360	96,300
2026-09-02	0.355	0.370	0.355	0.365	0.365	196,900
2026-09-01	0.360	0.365	0.350	0.355	0.355	481,500
2026-08-31	0.360	0.360	0.360	0.360	0.360	0
2026-08-28	0.370	0.375	0.350	0.360	0.360	942,200
2026-08-27	0.390	0.390	0.365	0.365	0.365	798,500
2026-08-26	0.395	0.395	0.385	0.385	0.385	20,300
2026-08-25	0.395	0.395	0.395	0.395	0.395	0
2026-08-24	0.395	0.395	0.390	0.395	0.395	632,600
2026-08-21	0.400	0.400	0.385	0.390	0.390	90,700
2026-08-20	0.385	0.400	0.380	0.380	0.380	308,200
2026-08-19	0.390	0.390	0.385	0.385	0.385	182,600
2026-08-18	0.390	0.390	0.385	0.390	0.390	28,600
2026-08-17	0.385	0.400	0.380	0.385	0.385	205,800
2026-08-14	0.385	0.390	0.380	0.380	0.380	256,100
2026-08-13	0.380	0.385	0.380	0.385	0.385	44,600
2026-08-12	0.380	0.385	0.380	0.380	0.380	246,400
2026-08-11	0.385	0.385	0.380	0.380	0.380	200,300
2026-08-10	0.400	0.400	0.385	0.385	0.385	665,200
2026-08-07	0.405	0.405	0.395	0.395	0.395	265,000
2026-08-06	0.395	0.400	0.390	0.395	0.395	83,900
2026-08-05	0.400	0.410	0.395	0.400	0.400	343,400
2026-08-04	0.395	0.405	0.385	0.400	0.400	124,600
2026-08-03	0.395	0.395	0.395	0.395	0.395	200
2026-07-31	0.390	0.400	0.390	0.395	0.395	273,200
2026-07-30	0.380	0.390	0.370	0.390	0.390	258,000
2026-07-29	0.380	0.380	0.380	0.380	0.380	8,000
2026-07-28	0.380	0.385	0.380	0.385	0.385	20,000

Page 1 of 21 · 1,225 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.