TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	0.585	0.585	0.585	0.585	0.547	100
2025-04-14	0.550	0.570	0.550	0.570	0.533	40,200
2025-04-11	0.545	0.560	0.545	0.560	0.524	18,000
2025-04-10	0.575	0.575	0.545	0.570	0.533	75,000
2025-04-09	0.520	0.555	0.520	0.540	0.505	79,700
2025-04-08	0.550	0.575	0.550	0.575	0.538	88,800
2025-04-07	0.575	0.595	0.510	0.550	0.514	110,700
2025-04-04	0.575	0.600	0.560	0.600	0.561	27,000
2025-04-03	0.580	0.580	0.580	0.580	0.542	400
2025-04-02	0.580	0.585	0.580	0.585	0.547	19,700
2025-03-28	0.595	0.595	0.590	0.590	0.552	8,000
2025-03-27	0.590	0.595	0.590	0.595	0.557	21,000
2025-03-26	0.595	0.595	0.590	0.590	0.552	65,000
2025-03-25	0.605	0.605	0.580	0.580	0.542	194,100
2025-03-24	0.575	0.600	0.575	0.600	0.561	103,000
2025-03-21	0.595	0.595	0.595	0.595	0.557	4,800
2025-03-20	0.580	0.595	0.575	0.595	0.557	107,900
2025-03-19	0.585	0.600	0.580	0.580	0.542	158,000
2025-03-17	0.600	0.605	0.580	0.605	0.566	167,800
2025-03-14	0.585	0.585	0.585	0.585	0.547	800
2025-03-13	0.585	0.590	0.585	0.585	0.547	55,400
2025-03-11	0.555	0.595	0.550	0.595	0.557	150,900
2025-03-10	0.580	0.590	0.565	0.580	0.542	65,700
2025-03-07	0.595	0.600	0.570	0.600	0.561	139,900
2025-03-06	0.600	0.620	0.590	0.590	0.552	52,400
2025-03-05	0.600	0.630	0.585	0.630	0.589	135,800
2025-03-04	0.590	0.615	0.575	0.615	0.575	199,000
2025-03-03	0.600	0.630	0.600	0.615	0.575	81,400
2025-02-28	0.620	0.620	0.620	0.620	0.580	53,200
2025-02-27	0.625	0.635	0.620	0.635	0.594	50,300
2025-02-26	0.625	0.640	0.620	0.640	0.599	164,200
2025-02-25	0.620	0.650	0.600	0.650	0.608	257,000
2025-02-24	0.620	0.635	0.620	0.635	0.594	51,000
2025-02-21	0.620	0.640	0.620	0.640	0.599	17,000
2025-02-20	0.630	0.640	0.630	0.640	0.599	36,500
2025-02-19	0.635	0.640	0.625	0.640	0.599	102,700
2025-02-18	0.645	0.645	0.635	0.640	0.599	100,400
2025-02-17	0.650	0.660	0.640	0.660	0.617	79,700
2025-02-14	0.660	0.660	0.645	0.650	0.608	79,000
2025-02-12	0.650	0.680	0.650	0.680	0.636	43,000
2025-02-10	0.650	0.655	0.635	0.655	0.613	59,500
2025-02-07	0.680	0.680	0.645	0.650	0.608	92,000
2025-02-06	0.645	0.655	0.640	0.655	0.613	92,000
2025-02-05	0.645	0.645	0.645	0.645	0.603	5,000
2025-02-04	0.640	0.660	0.640	0.660	0.617	77,200
2025-02-03	0.655	0.655	0.645	0.650	0.608	60,500
2025-01-31	0.655	0.675	0.655	0.675	0.631	22,800
2025-01-28	0.655	0.675	0.655	0.675	0.631	18,600
2025-01-27	0.685	0.685	0.650	0.675	0.631	165,700
2025-01-24	0.670	0.680	0.660	0.680	0.636	267,400
2025-01-23	0.655	0.690	0.650	0.680	0.636	937,200
2025-01-22	0.645	0.655	0.635	0.655	0.613	113,000
2025-01-21	0.650	0.660	0.650	0.650	0.608	48,900
2025-01-20	0.660	0.660	0.650	0.650	0.608	239,000
2025-01-17	0.680	0.680	0.655	0.660	0.617	1,559,000
2025-01-16	0.635	0.640	0.630	0.630	0.589	122,300
2025-01-15	0.620	0.630	0.620	0.630	0.589	77,200
2025-01-14	0.630	0.630	0.630	0.630	0.589	3,800
2025-01-13	0.635	0.635	0.620	0.630	0.589	16,000
2025-01-10	0.625	0.630	0.620	0.620	0.580	53,600

← NewerPage 7 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.