TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	0.520	0.535	0.495	0.505	0.467	4,862,000
2024-01-17	0.505	0.520	0.455	0.485	0.448	2,941,600
2024-01-16	0.535	0.555	0.500	0.505	0.467	1,661,800
2024-01-15	0.560	0.560	0.535	0.545	0.504	1,294,200
2024-01-12	0.570	0.575	0.535	0.560	0.518	1,139,200
2024-01-11	0.575	0.595	0.570	0.570	0.527	1,007,100
2024-01-10	0.540	0.610	0.540	0.575	0.532	5,137,300
2024-01-09	0.535	0.545	0.530	0.540	0.499	1,297,200
2024-01-08	0.545	0.570	0.525	0.535	0.495	2,537,800
2024-01-05	0.515	0.570	0.505	0.540	0.499	4,538,800
2024-01-04	0.480	0.530	0.475	0.505	0.467	9,247,800
2024-01-03	0.420	0.430	0.415	0.420	0.388	1,237,100
2024-01-02	0.405	0.420	0.405	0.420	0.388	480,400
2023-12-29	0.420	0.420	0.405	0.405	0.374	788,700
2023-12-28	0.425	0.425	0.415	0.420	0.388	475,700
2023-12-27	0.420	0.430	0.420	0.420	0.388	790,500
2023-12-26	0.415	0.435	0.415	0.420	0.388	1,627,000
2023-12-22	0.405	0.420	0.400	0.415	0.384	1,762,600
2023-12-21	0.390	0.445	0.370	0.405	0.374	9,256,900
2023-12-20	0.365	0.370	0.365	0.370	0.342	55,000
2023-12-19	0.365	0.370	0.365	0.370	0.342	205,000
2023-12-18	0.370	0.370	0.360	0.370	0.342	281,300
2023-12-15	0.385	0.390	0.375	0.375	0.347	669,800
2023-12-14	0.355	0.385	0.350	0.380	0.351	525,100
2023-12-13	0.355	0.355	0.355	0.355	0.328	20,100
2023-12-12	0.355	0.355	0.350	0.350	0.324	179,000
2023-12-11	0.350	0.360	0.350	0.350	0.324	18,900
2023-12-08	0.335	0.360	0.330	0.350	0.324	444,900
2023-12-07	0.350	0.350	0.335	0.335	0.310	327,100
2023-12-06	0.350	0.355	0.350	0.350	0.324	185,000
2023-12-05	0.350	0.350	0.350	0.350	0.324	10,000
2023-12-04	0.350	0.355	0.350	0.350	0.324	132,900
2023-12-01	0.350	0.355	0.350	0.350	0.324	83,000
2023-11-30	0.350	0.350	0.350	0.350	0.324	104,600
2023-11-29	0.355	0.355	0.355	0.355	0.328	168,500
2023-11-28	0.370	0.370	0.355	0.355	0.328	637,300
2023-11-27	0.370	0.370	0.370	0.370	0.342	30,000
2023-11-24	0.365	0.365	0.365	0.365	0.337	263,700
2023-11-23	0.360	0.365	0.360	0.365	0.337	105,500
2023-11-22	0.370	0.375	0.360	0.360	0.333	390,400
2023-11-21	0.375	0.375	0.370	0.370	0.342	339,000
2023-11-20	0.380	0.380	0.375	0.375	0.347	220,300
2023-11-17	0.385	0.390	0.380	0.380	0.351	400,500
2023-11-16	0.380	0.385	0.375	0.380	0.351	372,400
2023-11-15	0.385	0.400	0.370	0.370	0.342	1,415,300
2023-11-14	0.365	0.380	0.365	0.380	0.351	1,207,300
2023-11-10	0.365	0.365	0.355	0.360	0.333	551,700
2023-11-09	0.360	0.360	0.350	0.355	0.328	478,900
2023-11-08	0.350	0.360	0.340	0.360	0.333	812,200
2023-11-07	0.330	0.345	0.330	0.345	0.319	486,600
2023-11-06	0.325	0.335	0.325	0.330	0.305	242,600
2023-11-03	0.325	0.325	0.320	0.325	0.301	511,400
2023-11-02	0.320	0.330	0.315	0.320	0.296	502,900
2023-11-01	0.325	0.325	0.320	0.320	0.296	389,000
2023-10-31	0.330	0.335	0.325	0.325	0.301	617,400
2023-10-30	0.335	0.335	0.325	0.325	0.301	1,256,300
2023-10-27	0.355	0.355	0.335	0.340	0.314	5,062,700
2023-10-26	0.375	0.380	0.365	0.380	0.351	1,234,300
2023-10-25	0.400	0.400	0.365	0.380	0.351	1,632,900
2023-10-24	0.405	0.420	0.400	0.400	0.370	1,296,300

← NewerPage 12 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.