TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.500	0.515	0.500	0.515	0.515	7,900
2026-07-24	0.520	0.520	0.505	0.520	0.520	21,000
2026-07-23	0.515	0.520	0.515	0.520	0.520	64,100
2026-07-22	0.520	0.520	0.520	0.520	0.520	1,000
2026-07-21	0.505	0.510	0.505	0.510	0.510	36,900
2026-07-20	0.520	0.520	0.520	0.520	0.520	0
2026-07-17	0.520	0.520	0.520	0.520	0.520	0
2026-07-16	0.520	0.520	0.520	0.520	0.520	0
2026-07-15	0.505	0.520	0.505	0.520	0.520	17,300
2026-07-14	0.505	0.505	0.505	0.505	0.505	50,000
2026-07-13	0.505	0.520	0.505	0.520	0.520	109,800
2026-07-10	0.510	0.510	0.510	0.510	0.510	43,000
2026-07-09	0.490	0.510	0.490	0.510	0.510	25,500
2026-07-08	0.490	0.510	0.490	0.510	0.510	6,700
2026-07-07	0.490	0.490	0.490	0.490	0.490	107,800
2026-07-06	0.490	0.490	0.490	0.490	0.490	0
2026-07-03	0.485	0.500	0.485	0.490	0.490	77,200
2026-07-02	0.495	0.495	0.495	0.495	0.495	46,000
2026-07-01	0.490	0.500	0.490	0.500	0.500	103,000
2026-06-30	0.480	0.500	0.480	0.495	0.495	187,200
2026-06-29	0.495	0.495	0.495	0.495	0.495	0
2026-06-26	0.495	0.495	0.495	0.495	0.495	0
2026-06-25	0.480	0.500	0.480	0.495	0.495	157,300
2026-06-24	0.475	0.500	0.475	0.495	0.495	88,700
2026-06-23	0.475	0.500	0.475	0.500	0.500	69,400
2026-06-22	0.490	0.500	0.475	0.500	0.500	237,300
2026-06-19	0.460	0.500	0.460	0.500	0.500	600
2026-06-18	0.480	0.480	0.480	0.480	0.480	0
2026-06-17	0.480	0.480	0.480	0.480	0.480	0
2026-06-16	0.470	0.480	0.470	0.480	0.480	197,000
2026-06-15	0.455	0.470	0.455	0.470	0.470	31,500
2026-06-12	0.470	0.470	0.470	0.470	0.470	0
2026-06-11	0.470	0.470	0.470	0.470	0.470	0
2026-06-10	0.475	0.475	0.460	0.470	0.470	1,100
2026-06-09	0.470	0.475	0.470	0.470	0.470	110,000
2026-06-08	0.470	0.470	0.470	0.470	0.470	6,200
2026-06-05	0.455	0.465	0.455	0.465	0.465	14,400
2026-06-04	0.455	0.465	0.455	0.465	0.465	41,300
2026-06-03	0.470	0.480	0.460	0.460	0.460	45,600
2026-06-02	0.460	0.460	0.460	0.460	0.460	0
2026-06-01	0.460	0.460	0.460	0.460	0.460	0
2026-05-29	0.465	0.465	0.460	0.460	0.460	21,000
2026-05-28	0.460	0.460	0.460	0.460	0.460	5,100
2026-05-27	0.475	0.475	0.475	0.475	0.475	0
2026-05-26	0.470	0.475	0.460	0.475	0.475	71,300
2026-05-25	0.450	0.480	0.450	0.480	0.480	20,600
2026-05-22	0.460	0.475	0.460	0.475	0.475	6,600
2026-05-21	0.455	0.460	0.455	0.460	0.460	56,200
2026-05-20	0.460	0.480	0.455	0.455	0.455	147,400
2026-05-19	0.480	0.480	0.480	0.480	0.480	75,100
2026-05-18	0.465	0.480	0.460	0.480	0.480	192,600
2026-05-15	0.465	0.465	0.465	0.465	0.465	45,500
2026-05-14	0.465	0.465	0.460	0.465	0.465	76,000
2026-05-13	0.470	0.470	0.470	0.470	0.470	5,000
2026-05-12	0.460	0.470	0.460	0.470	0.470	94,100
2026-05-11	0.460	0.465	0.455	0.465	0.465	137,300
2026-05-08	0.455	0.470	0.455	0.470	0.470	76,500
2026-05-07	0.475	0.475	0.475	0.475	0.475	0
2026-05-06	0.455	0.475	0.455	0.475	0.475	42,100
2026-05-05	0.465	0.465	0.465	0.465	0.465	146,000

← NewerPage 2 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.