TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.565	0.565	0.565	0.565	0.547	65,600
2025-07-18	0.560	0.565	0.560	0.565	0.547	94,900
2025-07-17	0.560	0.570	0.555	0.560	0.542	51,000
2025-07-16	0.550	0.555	0.545	0.555	0.537	108,300
2025-07-15	0.525	0.555	0.525	0.555	0.537	41,500
2025-07-14	0.570	0.570	0.530	0.565	0.547	26,900
2025-07-11	0.550	0.570	0.550	0.570	0.552	5,500
2025-07-08	0.550	0.570	0.550	0.570	0.552	10,500
2025-07-07	0.550	0.570	0.550	0.570	0.552	1,600
2025-07-03	0.555	0.560	0.550	0.560	0.542	10,600
2025-07-02	0.545	0.545	0.545	0.545	0.527	4,100
2025-06-30	0.570	0.570	0.550	0.565	0.547	36,600
2025-06-26	0.570	0.570	0.555	0.570	0.552	4,800
2025-06-25	0.565	0.570	0.555	0.570	0.552	26,600
2025-06-24	0.565	0.565	0.555	0.565	0.547	10,500
2025-06-23	0.535	0.565	0.535	0.565	0.547	31,100
2025-06-19	0.570	0.570	0.550	0.570	0.552	5,800
2025-06-18	0.570	0.570	0.550	0.570	0.552	3,600
2025-06-17	0.565	0.570	0.550	0.570	0.552	78,000
2025-06-16	0.565	0.565	0.565	0.565	0.547	12,100
2025-06-13	0.570	0.570	0.565	0.565	0.547	34,000
2025-06-12	0.570	0.570	0.565	0.570	0.552	15,500
2025-06-11	0.570	0.570	0.570	0.570	0.552	2,000
2025-06-10	0.565	0.565	0.565	0.565	0.547	30,000
2025-06-09	0.560	0.570	0.560	0.565	0.547	10,500
2025-06-06	0.550	0.570	0.550	0.570	0.552	30,500
2025-06-05	0.550	0.570	0.550	0.570	0.552	46,800
2025-06-04	0.550	0.570	0.550	0.570	0.552	29,500
2025-06-03	0.575	0.585	0.565	0.585	0.566	18,500
2025-05-30	0.590	0.590	0.590	0.590	0.571	100
2025-05-29	0.600	0.600	0.575	0.575	0.556	25,500
2025-05-28	0.585	0.600	0.575	0.600	0.581	128,000
2025-05-27	0.580	0.580	0.560	0.580	0.561	141,000
2025-05-26	0.610	0.615	0.600	0.600	0.561	251,300
2025-05-23	0.600	0.600	0.590	0.600	0.561	71,600
2025-05-22	0.585	0.600	0.585	0.590	0.552	55,200
2025-05-21	0.595	0.600	0.585	0.585	0.547	118,500
2025-05-20	0.595	0.595	0.590	0.590	0.552	123,500
2025-05-19	0.600	0.600	0.595	0.600	0.561	180,000
2025-05-16	0.615	0.615	0.595	0.595	0.557	381,600
2025-05-15	0.610	0.610	0.595	0.595	0.557	65,800
2025-05-14	0.595	0.615	0.590	0.610	0.571	194,800
2025-05-13	0.610	0.610	0.590	0.590	0.552	115,800
2025-05-09	0.600	0.610	0.600	0.605	0.566	235,000
2025-05-08	0.590	0.610	0.590	0.600	0.561	234,900
2025-05-07	0.610	0.610	0.590	0.595	0.557	43,700
2025-05-06	0.575	0.610	0.575	0.610	0.571	403,700
2025-05-05	0.580	0.580	0.575	0.575	0.538	123,800
2025-05-02	0.585	0.595	0.565	0.580	0.542	232,100
2025-04-30	0.580	0.600	0.570	0.595	0.557	170,700
2025-04-29	0.585	0.600	0.580	0.580	0.542	60,700
2025-04-28	0.600	0.600	0.585	0.585	0.547	378,600
2025-04-25	0.610	0.615	0.595	0.605	0.566	478,800
2025-04-24	0.650	0.675	0.650	0.670	0.627	104,600
2025-04-23	0.675	0.680	0.655	0.670	0.627	158,400
2025-04-22	0.655	0.670	0.610	0.670	0.627	207,500
2025-04-21	0.600	0.675	0.600	0.675	0.631	519,300
2025-04-18	0.585	0.600	0.585	0.600	0.561	105,300
2025-04-17	0.580	0.585	0.580	0.585	0.547	7,100
2025-04-16	0.555	0.585	0.555	0.585	0.547	32,900

← NewerPage 6 of 19 · 1,109 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.