TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.805	0.805	0.795	0.805	0.753	507,200
2024-07-18	0.810	0.810	0.790	0.800	0.748	1,322,800
2024-07-17	0.825	0.830	0.810	0.810	0.758	946,700
2024-07-16	0.840	0.845	0.815	0.825	0.772	541,000
2024-07-15	0.820	0.830	0.815	0.830	0.776	1,164,000
2024-07-12	0.830	0.835	0.815	0.825	0.772	590,200
2024-07-11	0.815	0.835	0.810	0.830	0.776	799,300
2024-07-10	0.845	0.870	0.810	0.815	0.762	2,018,200
2024-07-09	0.830	0.850	0.825	0.845	0.790	1,752,300
2024-07-05	0.820	0.845	0.810	0.825	0.772	2,076,700
2024-07-04	0.820	0.835	0.820	0.825	0.772	1,048,600
2024-07-03	0.820	0.840	0.815	0.820	0.767	1,490,700
2024-07-02	0.820	0.830	0.815	0.820	0.767	1,344,800
2024-07-01	0.785	0.815	0.780	0.805	0.753	1,060,800
2024-06-28	0.770	0.780	0.765	0.775	0.725	290,000
2024-06-27	0.780	0.785	0.765	0.775	0.725	930,400
2024-06-26	0.755	0.785	0.750	0.785	0.734	754,300
2024-06-25	0.785	0.795	0.755	0.760	0.711	1,203,600
2024-06-24	0.820	0.820	0.785	0.785	0.734	1,038,200
2024-06-21	0.795	0.825	0.795	0.815	0.762	1,428,100
2024-06-20	0.785	0.790	0.770	0.780	0.730	743,900
2024-06-19	0.820	0.825	0.785	0.790	0.739	1,750,700
2024-06-18	0.855	0.860	0.815	0.820	0.767	1,029,200
2024-06-14	0.800	0.860	0.800	0.840	0.786	4,376,000
2024-06-13	0.795	0.810	0.790	0.800	0.748	874,600
2024-06-12	0.820	0.830	0.770	0.790	0.739	2,191,200
2024-06-11	0.820	0.830	0.805	0.820	0.767	3,401,800
2024-06-10	0.775	0.810	0.775	0.805	0.753	2,200,200
2024-06-07	0.760	0.780	0.760	0.775	0.725	1,843,800
2024-06-06	0.765	0.785	0.750	0.755	0.706	2,192,400
2024-06-05	0.720	0.770	0.715	0.760	0.711	3,570,800
2024-06-04	0.740	0.740	0.715	0.715	0.669	979,200
2024-05-31	0.740	0.760	0.710	0.730	0.683	4,064,000
2024-05-30	0.770	0.770	0.740	0.750	0.701	1,019,200
2024-05-29	0.735	0.780	0.725	0.775	0.725	4,317,000
2024-05-28	0.800	0.805	0.725	0.740	0.692	5,815,200
2024-05-27	0.850	0.855	0.790	0.805	0.753	3,383,300
2024-05-24	0.890	0.895	0.865	0.870	0.804	1,419,700
2024-05-23	0.905	0.905	0.885	0.900	0.832	1,509,700
2024-05-21	0.920	0.920	0.890	0.905	0.837	2,761,700
2024-05-20	0.855	0.930	0.835	0.920	0.851	6,545,900
2024-05-17	0.850	0.870	0.820	0.855	0.790	2,835,100
2024-05-16	0.820	0.855	0.815	0.835	0.772	2,139,200
2024-05-15	0.830	0.840	0.815	0.830	0.767	1,413,300
2024-05-14	0.810	0.830	0.800	0.830	0.767	1,225,400
2024-05-13	0.830	0.840	0.800	0.810	0.749	1,471,600
2024-05-10	0.840	0.840	0.820	0.830	0.767	792,200
2024-05-09	0.805	0.840	0.805	0.830	0.767	2,572,300
2024-05-08	0.840	0.880	0.805	0.810	0.749	6,658,000
2024-05-07	0.835	0.855	0.830	0.840	0.777	2,609,600
2024-05-06	0.840	0.855	0.820	0.835	0.772	6,727,600
2024-05-03	0.745	0.840	0.740	0.835	0.772	12,862,200
2024-05-02	0.750	0.770	0.740	0.745	0.689	2,925,400
2024-04-30	0.750	0.770	0.740	0.755	0.698	3,179,600
2024-04-29	0.780	0.800	0.735	0.750	0.693	6,012,100
2024-04-26	0.690	0.785	0.675	0.780	0.721	22,399,500
2024-04-25	0.670	0.700	0.655	0.675	0.624	16,755,699
2024-04-24	0.570	0.585	0.570	0.585	0.541	1,014,500
2024-04-23	0.570	0.585	0.570	0.570	0.527	365,600
2024-04-22	0.560	0.575	0.560	0.570	0.527	420,200

← NewerPage 10 of 19 · 1,109 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.