TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.460	0.465	0.455	0.465	0.465	102,800
2026-05-01	0.455	0.455	0.455	0.455	0.455	0
2026-04-30	0.455	0.455	0.450	0.455	0.455	66,800
2026-04-29	0.450	0.460	0.450	0.455	0.455	98,700
2026-04-28	0.450	0.460	0.450	0.460	0.460	117,500
2026-04-27	0.460	0.460	0.445	0.460	0.460	225,500
2026-04-24	0.460	0.460	0.455	0.460	0.460	90,000
2026-04-23	0.465	0.465	0.450	0.455	0.455	508,700
2026-04-22	0.455	0.455	0.445	0.455	0.455	341,300
2026-04-21	0.460	0.460	0.455	0.455	0.455	144,500
2026-04-20	0.460	0.465	0.455	0.465	0.465	83,700
2026-04-17	0.455	0.470	0.455	0.470	0.470	98,600
2026-04-16	0.455	0.485	0.455	0.460	0.460	36,000
2026-04-15	0.495	0.495	0.495	0.495	0.495	0
2026-04-14	0.460	0.495	0.460	0.495	0.495	43,000
2026-04-13	0.450	0.475	0.450	0.475	0.475	153,200
2026-04-10	0.460	0.460	0.455	0.460	0.460	65,000
2026-04-09	0.450	0.460	0.450	0.460	0.460	47,100
2026-04-08	0.450	0.465	0.450	0.455	0.455	11,500
2026-04-07	0.450	0.465	0.450	0.450	0.450	15,600
2026-04-06	0.450	0.465	0.450	0.465	0.465	20,300
2026-04-03	0.450	0.470	0.445	0.460	0.460	9,100
2026-04-02	0.445	0.475	0.445	0.450	0.450	11,100
2026-04-01	0.470	0.495	0.445	0.445	0.445	16,200
2026-03-31	0.435	0.500	0.435	0.500	0.500	108,000
2026-03-30	0.430	0.460	0.420	0.460	0.460	209,500
2026-03-27	0.450	0.450	0.450	0.450	0.450	10,000
2026-03-26	0.455	0.475	0.430	0.450	0.450	71,100
2026-03-25	0.450	0.475	0.450	0.475	0.475	100,000
2026-03-24	0.455	0.460	0.400	0.455	0.455	613,600
2026-03-20	0.455	0.455	0.455	0.455	0.455	0
2026-03-19	0.455	0.455	0.445	0.455	0.455	123,800
2026-03-18	0.455	0.455	0.455	0.455	0.455	4,200
2026-03-17	0.445	0.455	0.445	0.455	0.455	630,000
2026-03-16	0.460	0.470	0.455	0.455	0.455	274,200
2026-03-13	0.460	0.475	0.455	0.470	0.470	165,700
2026-03-12	0.450	0.465	0.445	0.465	0.465	235,700
2026-03-11	0.450	0.485	0.450	0.480	0.480	150,000
2026-03-10	0.445	0.480	0.440	0.450	0.450	378,400
2026-03-09	0.500	0.500	0.430	0.475	0.475	59,300
2026-03-06	0.490	0.500	0.480	0.500	0.500	120,300
2026-03-05	0.500	0.505	0.495	0.500	0.500	84,100
2026-03-04	0.505	0.505	0.500	0.500	0.500	46,000
2026-03-03	0.505	0.505	0.500	0.505	0.505	82,900
2026-03-02	0.500	0.515	0.500	0.515	0.515	96,100
2026-02-27	0.515	0.520	0.505	0.505	0.505	95,000
2026-02-26	0.510	0.525	0.510	0.525	0.525	25,500
2026-02-25	0.515	0.525	0.515	0.525	0.525	99,500
2026-02-24	0.515	0.525	0.515	0.525	0.525	55,600
2026-02-23	0.525	0.530	0.520	0.530	0.530	266,000
2026-02-20	0.545	0.545	0.545	0.545	0.545	0
2026-02-19	0.525	0.545	0.525	0.545	0.545	52,300
2026-02-16	0.535	0.550	0.535	0.550	0.550	5,700
2026-02-13	0.530	0.545	0.525	0.545	0.545	33,200
2026-02-12	0.540	0.565	0.530	0.530	0.530	66,100
2026-02-11	0.555	0.555	0.555	0.555	0.555	0
2026-02-10	0.550	0.555	0.550	0.555	0.555	41,200
2026-02-09	0.540	0.550	0.540	0.550	0.550	36,800
2026-02-06	0.520	0.545	0.520	0.520	0.520	10,600
2026-02-05	0.530	0.560	0.505	0.520	0.520	90,200

← NewerPage 3 of 5 · 249 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.