TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.555	0.575	0.540	0.540	0.540	16,500
2026-02-03	0.560	0.600	0.535	0.555	0.555	97,200
2026-01-30	0.570	0.605	0.560	0.590	0.590	221,100
2026-01-29	0.595	0.600	0.570	0.595	0.595	58,700
2026-01-28	0.630	0.640	0.615	0.615	0.595	242,800
2026-01-27	0.625	0.625	0.605	0.610	0.590	171,000
2026-01-26	0.610	0.625	0.605	0.625	0.605	80,300
2026-01-23	0.635	0.635	0.615	0.630	0.610	295,700
2026-01-22	0.635	0.635	0.620	0.635	0.614	140,200
2026-01-21	0.600	0.635	0.600	0.635	0.614	618,300
2026-01-20	0.615	0.615	0.615	0.615	0.595	10,400
2026-01-19	0.635	0.635	0.605	0.615	0.595	177,100
2026-01-16	0.605	0.635	0.605	0.635	0.614	934,500
2026-01-15	0.595	0.605	0.595	0.605	0.585	380,100
2026-01-14	0.605	0.605	0.600	0.600	0.581	7,000
2026-01-13	0.565	0.610	0.565	0.600	0.581	684,900
2026-01-12	0.560	0.565	0.555	0.565	0.547	45,600
2026-01-09	0.560	0.570	0.555	0.555	0.537	270,500
2026-01-08	0.570	0.570	0.555	0.565	0.547	64,100
2026-01-07	0.550	0.570	0.550	0.570	0.552	91,800
2026-01-06	0.570	0.585	0.555	0.555	0.537	76,700
2026-01-05	0.570	0.590	0.560	0.585	0.566	186,700
2026-01-02	0.575	0.600	0.575	0.595	0.576	30,600
2025-12-31	0.565	0.580	0.560	0.575	0.556	50,900
2025-12-29	0.585	0.585	0.585	0.585	0.566	1,200
2025-12-26	0.570	0.590	0.560	0.570	0.552	130,000
2025-12-24	0.600	0.600	0.570	0.595	0.576	79,200
2025-12-23	0.600	0.610	0.595	0.610	0.590	146,900
2025-12-22	0.595	0.610	0.585	0.610	0.590	37,700
2025-12-19	0.585	0.595	0.585	0.595	0.576	275,900
2025-12-18	0.580	0.585	0.580	0.585	0.566	62,100
2025-12-17	0.580	0.595	0.580	0.595	0.576	3,700
2025-12-16	0.570	0.590	0.570	0.590	0.571	32,300
2025-12-15	0.570	0.580	0.570	0.580	0.561	140,900
2025-12-12	0.560	0.575	0.560	0.575	0.556	8,000
2025-12-11	0.560	0.575	0.560	0.575	0.556	29,100
2025-12-10	0.575	0.575	0.550	0.575	0.556	127,600
2025-12-09	0.555	0.555	0.555	0.555	0.537	2,300
2025-12-08	0.560	0.580	0.550	0.580	0.561	8,100
2025-12-05	0.555	0.580	0.550	0.580	0.561	36,200
2025-12-04	0.565	0.585	0.565	0.585	0.566	15,600
2025-12-03	0.565	0.585	0.565	0.585	0.566	5,500
2025-12-02	0.585	0.595	0.585	0.595	0.576	62,400
2025-11-28	0.595	0.595	0.585	0.585	0.566	18,500
2025-11-27	0.590	0.590	0.570	0.590	0.571	31,100
2025-11-26	0.580	0.595	0.575	0.575	0.556	72,300
2025-11-25	0.570	0.600	0.570	0.600	0.581	145,700
2025-11-21	0.565	0.595	0.565	0.595	0.576	10,100
2025-11-20	0.590	0.600	0.560	0.600	0.581	171,800
2025-11-19	0.610	0.610	0.570	0.605	0.585	21,000
2025-11-17	0.605	0.605	0.575	0.605	0.585	17,200
2025-11-14	0.590	0.600	0.570	0.600	0.581	138,200
2025-11-13	0.620	0.620	0.615	0.620	0.600	29,000
2025-11-12	0.585	0.615	0.585	0.615	0.595	1,500
2025-11-11	0.590	0.620	0.585	0.620	0.600	193,800
2025-11-10	0.615	0.620	0.595	0.620	0.600	60,200
2025-11-07	0.615	0.625	0.615	0.620	0.600	483,400
2025-11-06	0.590	0.625	0.580	0.625	0.605	968,600
2025-11-05	0.560	0.585	0.560	0.585	0.566	301,400
2025-11-04	0.565	0.580	0.550	0.575	0.556	126,000

← NewerPage 4 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.