TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	0.410	0.415	0.390	0.410	0.379	1,755,300
2023-10-20	0.400	0.415	0.400	0.410	0.379	3,265,700
2023-10-19	0.350	0.405	0.345	0.400	0.370	5,700,900
2023-10-18	0.355	0.355	0.350	0.350	0.324	479,200
2023-10-17	0.360	0.360	0.345	0.355	0.328	796,900
2023-10-16	0.360	0.360	0.355	0.360	0.333	280,200
2023-10-13	0.360	0.360	0.345	0.355	0.328	1,101,600
2023-10-12	0.365	0.365	0.355	0.360	0.333	613,400
2023-10-11	0.360	0.365	0.355	0.365	0.337	825,000
2023-10-10	0.375	0.375	0.365	0.370	0.333	582,000
2023-10-09	0.365	0.375	0.365	0.375	0.337	1,739,100
2023-10-06	0.335	0.380	0.335	0.365	0.328	2,251,700
2023-10-05	0.330	0.335	0.325	0.335	0.301	497,700
2023-10-04	0.330	0.340	0.325	0.325	0.292	500,000
2023-10-03	0.340	0.340	0.315	0.330	0.297	803,700
2023-10-02	0.340	0.350	0.340	0.340	0.306	876,100
2023-09-29	0.330	0.345	0.330	0.340	0.306	490,700
2023-09-27	0.320	0.335	0.315	0.330	0.297	668,800
2023-09-26	0.310	0.320	0.310	0.320	0.288	179,700
2023-09-25	0.305	0.320	0.305	0.320	0.288	69,000
2023-09-22	0.315	0.315	0.315	0.315	0.283	197,000
2023-09-21	0.305	0.315	0.305	0.315	0.283	1,000
2023-09-20	0.310	0.320	0.310	0.315	0.283	23,900
2023-09-19	0.310	0.310	0.310	0.310	0.279	20,000
2023-09-18	0.305	0.305	0.305	0.305	0.274	12,400
2023-09-15	0.310	0.310	0.305	0.305	0.274	151,000
2023-09-14	0.305	0.310	0.305	0.310	0.279	37,700
2023-09-13	0.305	0.305	0.305	0.305	0.274	30,000
2023-09-12	0.310	0.310	0.305	0.305	0.274	59,700
2023-09-11	0.310	0.310	0.310	0.310	0.279	17,000
2023-09-08	0.315	0.320	0.315	0.315	0.283	12,500
2023-09-07	0.320	0.325	0.315	0.325	0.292	115,300
2023-09-06	0.325	0.325	0.320	0.320	0.288	130,000
2023-09-05	0.335	0.335	0.325	0.325	0.292	231,600
2023-09-04	0.325	0.340	0.325	0.335	0.301	639,400
2023-09-01	0.310	0.325	0.310	0.320	0.288	456,700
2023-08-30	0.305	0.320	0.305	0.310	0.279	100,300
2023-08-29	0.305	0.310	0.305	0.310	0.279	69,400
2023-08-28	0.300	0.305	0.300	0.305	0.274	125,500
2023-08-25	0.310	0.310	0.305	0.305	0.274	111,900
2023-08-24	0.310	0.315	0.305	0.310	0.279	207,200
2023-08-23	0.315	0.315	0.300	0.310	0.279	161,400
2023-08-22	0.325	0.325	0.280	0.310	0.279	1,375,900
2023-08-21	0.320	0.330	0.315	0.320	0.288	490,000
2023-08-18	0.330	0.330	0.320	0.320	0.288	316,600
2023-08-17	0.325	0.335	0.320	0.325	0.292	529,400
2023-08-16	0.330	0.335	0.320	0.325	0.292	1,010,800
2023-08-15	0.360	0.360	0.335	0.335	0.301	1,001,500
2023-08-14	0.360	0.360	0.345	0.355	0.319	1,140,000
2023-08-11	0.325	0.350	0.325	0.350	0.315	1,772,200
2023-08-10	0.340	0.345	0.320	0.335	0.301	2,275,500
2023-08-09	0.315	0.350	0.315	0.335	0.301	3,556,600
2023-08-08	0.310	0.320	0.305	0.315	0.283	267,200
2023-08-07	0.325	0.325	0.305	0.310	0.279	821,700
2023-08-04	0.295	0.350	0.295	0.315	0.283	4,667,400
2023-08-03	0.255	0.280	0.250	0.270	0.243	924,100
2023-08-02	0.250	0.265	0.250	0.255	0.229	150,800
2023-08-01	0.245	0.270	0.245	0.250	0.225	243,300
2023-07-31	0.255	0.275	0.245	0.250	0.225	1,313,700
2023-07-28	0.245	0.280	0.235	0.255	0.229	2,048,300

← NewerPage 13 of 19 · 1,113 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.