TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.400	0.415	0.400	0.415	0.415	5,700
2026-10-19	0.405	0.420	0.400	0.420	0.420	45,300
2026-10-15	0.430	0.430	0.430	0.430	0.430	0
2026-10-14	0.430	0.430	0.430	0.430	0.430	0
2026-10-13	0.400	0.430	0.400	0.430	0.430	31,200
2026-10-12	0.425	0.425	0.425	0.425	0.425	0
2026-10-09	0.425	0.425	0.425	0.425	0.425	500
2026-10-08	0.405	0.420	0.400	0.400	0.400	100,300
2026-10-07	0.410	0.410	0.410	0.410	0.410	1,200
2026-10-06	0.400	0.420	0.400	0.410	0.410	37,500
2026-10-05	0.420	0.420	0.400	0.415	0.415	36,200
2026-10-02	0.420	0.420	0.420	0.420	0.420	0
2026-10-01	0.420	0.420	0.420	0.420	0.420	700
2026-09-30	0.420	0.420	0.420	0.420	0.420	0
2026-09-29	0.420	0.420	0.420	0.420	0.420	20,000
2026-09-28	0.435	0.435	0.435	0.435	0.435	0
2026-09-25	0.425	0.435	0.425	0.435	0.435	55,100
2026-09-24	0.440	0.440	0.440	0.440	0.440	50,000
2026-09-23	0.440	0.440	0.440	0.440	0.440	5,300
2026-09-22	0.420	0.440	0.420	0.440	0.440	46,400
2026-09-21	0.430	0.440	0.430	0.440	0.440	50,000
2026-09-18	0.440	0.440	0.430	0.440	0.440	71,500
2026-09-17	0.440	0.440	0.425	0.440	0.440	66,500
2026-09-16	0.440	0.440	0.440	0.440	0.440	0
2026-09-15	0.440	0.440	0.440	0.440	0.440	31,100
2026-09-14	0.440	0.440	0.440	0.440	0.440	30,100
2026-09-11	0.440	0.440	0.440	0.440	0.440	0
2026-09-10	0.425	0.440	0.425	0.440	0.440	22,000
2026-09-09	0.440	0.440	0.440	0.440	0.440	0
2026-09-08	0.440	0.440	0.440	0.440	0.440	38,000
2026-09-07	0.440	0.440	0.440	0.440	0.440	3,100
2026-09-04	0.435	0.440	0.420	0.440	0.440	36,600
2026-09-03	0.435	0.440	0.420	0.435	0.435	46,700
2026-09-02	0.440	0.440	0.440	0.440	0.440	0
2026-09-01	0.440	0.440	0.430	0.440	0.440	66,500
2026-08-31	0.440	0.440	0.440	0.440	0.440	0
2026-08-28	0.440	0.440	0.430	0.440	0.440	19,100
2026-08-27	0.450	0.455	0.430	0.440	0.440	226,200
2026-08-26	0.445	0.460	0.445	0.460	0.460	15,200
2026-08-25	0.460	0.460	0.460	0.460	0.460	0
2026-08-24	0.445	0.460	0.445	0.460	0.460	800
2026-08-21	0.450	0.455	0.450	0.455	0.455	59,700
2026-08-20	0.455	0.460	0.450	0.460	0.460	231,100
2026-08-19	0.460	0.460	0.460	0.460	0.460	15,000
2026-08-18	0.460	0.460	0.455	0.460	0.460	81,600
2026-08-17	0.460	0.465	0.460	0.465	0.465	15,500
2026-08-14	0.465	0.465	0.465	0.465	0.465	30,000
2026-08-13	0.460	0.465	0.460	0.465	0.465	105,300
2026-08-12	0.465	0.465	0.465	0.465	0.465	20,000
2026-08-11	0.450	0.470	0.450	0.470	0.470	95,000
2026-08-10	0.470	0.470	0.455	0.465	0.465	21,500
2026-08-07	0.470	0.470	0.470	0.470	0.470	0
2026-08-06	0.450	0.470	0.450	0.470	0.470	47,800
2026-08-05	0.480	0.480	0.460	0.470	0.470	84,600
2026-08-04	0.480	0.490	0.480	0.490	0.490	21,500
2026-08-03	0.470	0.480	0.470	0.480	0.480	37,300
2026-07-31	0.460	0.485	0.455	0.485	0.485	99,200
2026-07-30	0.480	0.485	0.425	0.460	0.460	49,800
2026-07-29	0.500	0.500	0.500	0.500	0.500	2,800
2026-07-28	0.510	0.510	0.505	0.505	0.505	37,300

Page 1 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-29	0.0200 MYR
2025-05-27	0.0200 MYR
2024-05-27	0.0100 MYR
2023-10-11	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.