TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	0.630	0.630	0.625	0.625	0.585	88,700
2025-01-08	0.635	0.635	0.635	0.635	0.594	8,600
2025-01-07	0.635	0.635	0.635	0.635	0.594	52,500
2025-01-06	0.640	0.640	0.635	0.635	0.594	80,700
2025-01-03	0.630	0.640	0.630	0.640	0.599	17,400
2025-01-02	0.630	0.640	0.630	0.635	0.594	56,100
2024-12-31	0.630	0.630	0.625	0.630	0.589	34,300
2024-12-30	0.640	0.640	0.630	0.630	0.589	26,800
2024-12-27	0.635	0.640	0.630	0.640	0.599	6,400
2024-12-26	0.635	0.635	0.625	0.635	0.594	220,400
2024-12-24	0.635	0.635	0.635	0.635	0.594	15,000
2024-12-23	0.655	0.655	0.655	0.655	0.613	100
2024-12-20	0.635	0.655	0.625	0.655	0.613	196,900
2024-12-19	0.625	0.630	0.625	0.625	0.585	108,300
2024-12-18	0.635	0.635	0.630	0.630	0.589	144,400
2024-12-17	0.655	0.655	0.635	0.635	0.594	36,000
2024-12-16	0.640	0.655	0.640	0.655	0.613	20,700
2024-12-13	0.645	0.655	0.640	0.655	0.613	44,600
2024-12-12	0.660	0.660	0.655	0.655	0.613	33,800
2024-12-11	0.655	0.660	0.650	0.660	0.617	76,500
2024-12-10	0.640	0.650	0.640	0.645	0.603	27,000
2024-12-09	0.650	0.650	0.645	0.650	0.608	63,400
2024-12-06	0.655	0.660	0.650	0.660	0.617	22,100
2024-12-05	0.670	0.670	0.655	0.660	0.617	114,300
2024-12-04	0.655	0.670	0.645	0.660	0.617	185,200
2024-12-03	0.640	0.655	0.630	0.650	0.608	212,100
2024-12-02	0.625	0.645	0.625	0.645	0.603	41,400
2024-11-29	0.635	0.655	0.635	0.645	0.603	141,000
2024-11-28	0.630	0.635	0.615	0.635	0.594	324,800
2024-11-27	0.635	0.640	0.635	0.640	0.599	95,100
2024-11-26	0.630	0.640	0.625	0.640	0.599	258,000
2024-11-25	0.640	0.640	0.630	0.640	0.599	235,000
2024-11-22	0.645	0.645	0.640	0.640	0.599	44,000
2024-11-21	0.645	0.645	0.635	0.645	0.603	56,900
2024-11-20	0.650	0.655	0.645	0.650	0.608	74,600
2024-11-19	0.655	0.660	0.640	0.660	0.617	84,900
2024-11-18	0.650	0.660	0.650	0.655	0.613	58,000
2024-11-15	0.665	0.665	0.655	0.665	0.622	32,000
2024-11-14	0.660	0.665	0.645	0.660	0.617	144,300
2024-11-13	0.665	0.675	0.655	0.675	0.631	224,000
2024-11-12	0.665	0.670	0.650	0.670	0.627	93,000
2024-11-11	0.640	0.680	0.630	0.680	0.636	520,300
2024-11-08	0.665	0.665	0.640	0.645	0.603	246,900
2024-11-07	0.650	0.665	0.645	0.665	0.622	410,300
2024-11-06	0.680	0.680	0.645	0.650	0.608	1,109,600
2024-11-05	0.680	0.685	0.675	0.680	0.636	371,700
2024-11-04	0.715	0.715	0.675	0.685	0.641	566,400
2024-11-01	0.705	0.730	0.695	0.715	0.669	1,284,400
2024-10-30	0.705	0.705	0.685	0.700	0.655	424,500
2024-10-29	0.670	0.710	0.645	0.705	0.659	1,226,400
2024-10-28	0.710	0.710	0.670	0.685	0.641	866,700
2024-10-25	0.720	0.725	0.705	0.710	0.664	742,500
2024-10-24	0.670	0.745	0.670	0.715	0.669	6,090,300
2024-10-23	0.655	0.660	0.650	0.660	0.617	216,600
2024-10-22	0.650	0.660	0.640	0.655	0.613	97,900
2024-10-21	0.635	0.650	0.625	0.630	0.589	154,700
2024-10-18	0.645	0.645	0.630	0.635	0.594	125,800
2024-10-17	0.640	0.650	0.635	0.650	0.608	68,400
2024-10-15	0.650	0.650	0.635	0.645	0.603	75,500
2024-10-14	0.635	0.650	0.635	0.650	0.608	23,800

← NewerPage 8 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.