TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	0.545	0.580	0.545	0.565	0.522	972,600
2024-04-18	0.545	0.550	0.545	0.545	0.504	179,600
2024-04-17	0.540	0.550	0.525	0.545	0.504	774,900
2024-04-16	0.550	0.550	0.515	0.540	0.499	1,852,900
2024-04-15	0.555	0.560	0.545	0.550	0.509	588,700
2024-04-12	0.560	0.570	0.555	0.555	0.513	810,300
2024-04-09	0.565	0.565	0.555	0.565	0.522	592,600
2024-04-08	0.585	0.585	0.565	0.570	0.527	704,500
2024-04-05	0.590	0.595	0.575	0.585	0.541	906,800
2024-04-04	0.585	0.595	0.585	0.585	0.541	721,200
2024-04-03	0.610	0.615	0.570	0.580	0.536	1,733,900
2024-04-02	0.565	0.610	0.565	0.595	0.550	1,765,800
2024-04-01	0.560	0.565	0.550	0.565	0.522	323,500
2024-03-29	0.560	0.565	0.555	0.560	0.518	350,800
2024-03-27	0.555	0.565	0.555	0.560	0.518	445,300
2024-03-26	0.560	0.560	0.550	0.555	0.513	623,000
2024-03-25	0.550	0.560	0.535	0.555	0.513	864,700
2024-03-22	0.580	0.580	0.550	0.555	0.513	1,465,500
2024-03-21	0.575	0.585	0.560	0.570	0.527	1,345,700
2024-03-20	0.570	0.575	0.560	0.570	0.527	532,700
2024-03-19	0.585	0.585	0.570	0.570	0.527	579,800
2024-03-18	0.575	0.590	0.575	0.585	0.541	943,900
2024-03-15	0.580	0.580	0.560	0.575	0.532	749,000
2024-03-14	0.585	0.590	0.570	0.580	0.536	824,600
2024-03-13	0.590	0.590	0.580	0.585	0.541	736,900
2024-03-12	0.590	0.590	0.560	0.585	0.541	1,615,500
2024-03-11	0.615	0.625	0.585	0.590	0.545	2,779,200
2024-03-08	0.635	0.635	0.610	0.620	0.573	1,495,700
2024-03-07	0.610	0.635	0.610	0.630	0.582	727,500
2024-03-06	0.615	0.625	0.605	0.620	0.573	830,400
2024-03-05	0.665	0.695	0.600	0.625	0.578	3,548,900
2024-03-04	0.685	0.690	0.660	0.665	0.615	1,855,200
2024-03-01	0.605	0.690	0.605	0.685	0.633	8,532,100
2024-02-29	0.610	0.610	0.585	0.605	0.559	1,752,100
2024-02-28	0.600	0.610	0.595	0.610	0.564	956,200
2024-02-27	0.630	0.630	0.605	0.605	0.559	617,900
2024-02-26	0.600	0.630	0.590	0.630	0.582	1,679,700
2024-02-23	0.600	0.610	0.585	0.600	0.555	1,043,100
2024-02-22	0.585	0.610	0.585	0.605	0.559	1,137,800
2024-02-21	0.630	0.630	0.580	0.600	0.555	2,718,400
2024-02-20	0.585	0.635	0.580	0.630	0.582	2,775,900
2024-02-19	0.630	0.630	0.580	0.590	0.545	4,388,600
2024-02-16	0.650	0.650	0.615	0.635	0.587	1,542,200
2024-02-15	0.640	0.655	0.640	0.645	0.596	1,169,300
2024-02-14	0.645	0.650	0.630	0.640	0.592	1,617,800
2024-02-13	0.620	0.645	0.620	0.645	0.596	2,161,800
2024-02-09	0.600	0.615	0.585	0.615	0.569	1,051,800
2024-02-08	0.595	0.615	0.585	0.595	0.550	1,966,600
2024-02-07	0.580	0.600	0.570	0.595	0.550	1,474,100
2024-02-06	0.590	0.620	0.565	0.585	0.541	4,662,900
2024-02-05	0.550	0.605	0.550	0.600	0.555	6,567,600
2024-02-02	0.530	0.560	0.525	0.550	0.509	1,052,100
2024-01-31	0.550	0.550	0.530	0.535	0.495	952,300
2024-01-30	0.550	0.575	0.545	0.555	0.513	1,778,300
2024-01-29	0.560	0.570	0.545	0.555	0.513	1,324,500
2024-01-26	0.560	0.575	0.545	0.560	0.518	2,180,200
2024-01-24	0.530	0.565	0.525	0.560	0.518	3,218,600
2024-01-23	0.550	0.560	0.525	0.530	0.490	2,461,500
2024-01-22	0.510	0.550	0.505	0.550	0.509	4,818,600
2024-01-19	0.505	0.515	0.505	0.505	0.467	1,592,100

← NewerPage 11 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.