TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.570	0.580	0.570	0.580	0.561	205,500
2025-10-31	0.595	0.595	0.565	0.565	0.547	146,700
2025-10-30	0.570	0.605	0.570	0.595	0.576	898,300
2025-10-29	0.545	0.595	0.545	0.580	0.561	2,100,500
2025-10-28	0.525	0.525	0.515	0.525	0.508	29,000
2025-10-27	0.515	0.530	0.515	0.520	0.503	61,500
2025-10-24	0.510	0.520	0.510	0.520	0.503	41,400
2025-10-23	0.530	0.530	0.530	0.530	0.513	500
2025-10-22	0.515	0.530	0.505	0.515	0.498	28,300
2025-10-15	0.520	0.530	0.520	0.530	0.513	25,000
2025-10-14	0.520	0.530	0.520	0.530	0.513	70,500
2025-10-13	0.520	0.535	0.515	0.515	0.498	34,900
2025-10-10	0.525	0.525	0.520	0.525	0.508	16,000
2025-10-08	0.535	0.535	0.520	0.535	0.518	3,000
2025-10-07	0.520	0.530	0.515	0.520	0.503	122,400
2025-10-06	0.530	0.535	0.530	0.535	0.518	41,000
2025-10-03	0.525	0.535	0.525	0.535	0.518	30,500
2025-10-02	0.530	0.535	0.530	0.535	0.518	40,300
2025-10-01	0.525	0.530	0.520	0.530	0.513	24,900
2025-09-30	0.525	0.525	0.520	0.525	0.508	61,000
2025-09-29	0.510	0.530	0.510	0.530	0.513	48,500
2025-09-26	0.535	0.535	0.515	0.520	0.503	34,600
2025-09-25	0.515	0.525	0.510	0.525	0.508	225,000
2025-09-24	0.535	0.535	0.515	0.535	0.518	143,200
2025-09-23	0.530	0.540	0.525	0.525	0.508	26,600
2025-09-22	0.525	0.540	0.525	0.540	0.522	77,300
2025-09-19	0.520	0.525	0.520	0.525	0.508	71,000
2025-09-18	0.520	0.525	0.515	0.515	0.498	169,000
2025-09-17	0.525	0.535	0.520	0.535	0.518	14,100
2025-09-12	0.520	0.530	0.520	0.530	0.513	23,800
2025-09-11	0.515	0.530	0.515	0.525	0.508	23,800
2025-09-10	0.510	0.530	0.510	0.525	0.508	121,700
2025-09-09	0.510	0.540	0.495	0.540	0.522	310,300
2025-09-08	0.530	0.530	0.510	0.525	0.508	210,400
2025-09-04	0.520	0.530	0.510	0.520	0.503	134,000
2025-09-03	0.520	0.540	0.505	0.540	0.522	175,200
2025-09-02	0.535	0.535	0.535	0.535	0.518	800
2025-08-29	0.515	0.535	0.515	0.535	0.518	24,000
2025-08-28	0.520	0.540	0.520	0.540	0.522	32,000
2025-08-25	0.530	0.550	0.530	0.545	0.527	39,500
2025-08-22	0.540	0.550	0.530	0.550	0.532	40,500
2025-08-21	0.555	0.555	0.545	0.555	0.537	43,500
2025-08-20	0.550	0.560	0.550	0.560	0.542	45,100
2025-08-19	0.560	0.565	0.550	0.555	0.537	142,500
2025-08-15	0.550	0.560	0.550	0.560	0.542	5,200
2025-08-14	0.545	0.560	0.545	0.560	0.542	10,500
2025-08-12	0.550	0.555	0.550	0.555	0.537	1,100
2025-08-11	0.555	0.555	0.540	0.555	0.537	24,200
2025-08-08	0.545	0.560	0.545	0.560	0.542	15,500
2025-08-06	0.560	0.560	0.560	0.560	0.542	4,400
2025-08-05	0.560	0.560	0.560	0.560	0.542	210,000
2025-08-04	0.565	0.565	0.540	0.560	0.542	341,800
2025-08-01	0.560	0.565	0.560	0.565	0.547	7,600
2025-07-31	0.550	0.570	0.550	0.570	0.552	11,600
2025-07-29	0.565	0.565	0.565	0.565	0.547	37,000
2025-07-28	0.565	0.565	0.540	0.565	0.547	38,700
2025-07-25	0.550	0.565	0.550	0.565	0.547	5,500
2025-07-24	0.550	0.565	0.550	0.565	0.547	15,100
2025-07-23	0.565	0.565	0.565	0.565	0.547	10,000
2025-07-22	0.565	0.565	0.565	0.565	0.547	48,000

← NewerPage 5 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.