Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	60,999.98	61,599.98	59,399.98	60,999.98	45,128.57	2,520
2023-05-22	60,999.98	60,999.98	59,599.98	60,999.98	45,128.57	2,280
2023-05-19	61,099.98	61,899.98	60,999.98	61,699.98	45,646.44	63,840
2023-05-18	62,099.98	62,099.98	62,099.98	62,099.98	45,942.36	120
2023-05-17	62,599.98	62,799.98	60,499.98	62,299.98	46,090.33	1,920
2023-05-16	59,199.98	62,999.98	59,199.98	62,599.98	46,312.27	67,080
2023-05-15	61,999.98	62,299.98	60,999.98	62,199.98	46,016.34	4,200
2023-05-12	60,999.98	62,399.98	60,999.98	62,399.98	46,164.31	2,160
2023-05-11	60,599.98	62,499.98	59,999.98	62,499.98	46,238.29	10,560
2023-05-10	60,999.98	60,999.98	59,099.98	60,699.98	44,906.63	3,480
2023-05-09	59,999.98	60,499.98	59,099.98	59,099.98	43,722.93	21,960
2023-05-08	60,499.98	61,999.98	58,899.98	59,999.98	44,388.76	32,040
2023-05-05	58,299.98	59,799.98	58,199.98	59,799.98	44,240.79	2,640
2023-05-04	58,499.98	59,999.98	58,499.98	59,099.98	43,722.93	10,560
2023-04-28	57,999.98	59,499.98	57,999.98	58,499.98	43,279.04	7,320
2023-04-27	58,599.98	59,099.98	57,899.98	57,899.98	42,835.15	14,880
2023-04-26	59,399.98	59,999.98	58,599.98	58,699.98	43,427.00	4,200
2023-04-25	58,599.98	59,099.98	58,599.98	59,099.98	43,722.93	9,120
2023-04-24	59,399.98	59,399.98	58,499.98	58,799.98	43,500.98	17,280
2023-04-21	57,499.98	58,999.98	57,499.98	58,899.98	43,574.96	40,680
2023-04-20	56,999.98	58,999.98	56,299.98	56,999.98	42,169.32	4,920
2023-04-19	55,699.98	55,999.98	55,699.98	55,999.98	41,429.51	3,120
2023-04-18	55,799.98	56,099.98	55,299.98	55,499.98	41,059.60	8,160
2023-04-17	55,699.98	56,099.98	54,999.98	54,999.98	40,689.69	8,280
2023-04-14	55,199.98	55,999.98	55,199.98	55,599.98	41,133.58	4,080
2023-04-13	53,999.98	55,999.98	53,499.98	55,499.98	41,059.60	4,320
2023-04-12	55,599.98	55,899.98	55,099.98	55,099.98	40,763.68	14,640
2023-04-11	55,699.98	55,799.98	55,199.98	55,199.98	40,837.66	7,920
2023-04-10	56,899.98	56,899.98	55,199.98	55,699.98	41,207.56	2,040
2023-04-07	55,699.98	55,699.98	55,199.98	55,199.98	40,837.66	2,040
2023-04-06	55,999.98	56,399.98	55,499.98	55,599.98	41,133.58	6,000
2023-04-05	55,499.98	56,699.98	55,399.98	55,399.98	40,985.62	7,200
2023-04-04	55,799.98	55,799.98	55,199.98	55,299.98	40,911.64	150,000
2023-04-03	55,499.98	55,999.98	55,499.98	55,699.98	41,207.56	6,720
2023-03-31	55,999.98	56,499.98	55,499.98	55,499.98	41,059.60	5,280
2023-03-30	55,799.98	56,699.98	55,699.98	55,999.98	41,429.51	1,920
2023-03-29	55,999.98	56,199.98	55,999.98	56,199.98	41,577.47	2,640
2023-03-28	55,699.98	55,999.98	55,699.98	55,999.98	41,429.51	720
2023-03-27	55,799.98	55,799.98	55,699.98	55,699.98	41,207.56	1,680
2023-03-24	55,799.98	55,799.98	55,699.98	55,699.98	41,207.56	1,080
2023-03-22	55,799.98	56,699.98	55,699.98	55,799.98	41,281.54	1,560
2023-03-21	55,499.98	56,499.98	55,499.98	56,499.98	41,799.41	9,120
2023-03-20	56,599.98	56,599.98	55,699.98	56,399.98	41,725.43	360
2023-03-17	56,099.98	56,399.98	55,599.98	55,699.98	41,207.56	3,000
2023-03-16	55,999.98	56,899.98	55,999.98	56,099.98	41,503.49	1,200
2023-03-15	55,699.98	56,899.98	55,599.98	55,799.98	41,281.54	3,960
2023-03-14	55,999.98	55,999.98	55,499.98	55,599.98	41,133.58	13,920
2023-03-13	55,999.98	56,499.98	55,999.98	55,999.98	41,429.51	17,640
2023-03-10	55,199.98	56,699.98	55,199.98	56,499.98	41,799.41	8,280
2023-03-09	56,799.98	56,799.98	55,999.98	55,999.98	41,429.51	105,000
2023-03-08	55,999.98	56,899.98	53,099.98	53,099.98	39,284.05	81,000
2023-03-07	57,299.98	58,899.98	56,599.98	56,599.98	41,873.39	960
2023-03-06	57,299.98	57,299.98	57,199.98	57,299.98	42,391.26	1,560
2023-03-03	57,999.98	58,399.98	57,199.98	57,199.98	42,317.28	2,400
2023-03-02	57,899.98	57,999.98	57,799.98	57,999.98	42,909.13	10,200
2023-03-01	57,299.98	57,599.98	57,199.98	57,599.98	42,613.21	5,640
2023-02-28	56,499.98	56,999.98	56,499.98	56,999.98	42,169.32	14,640
2023-02-27	57,299.98	57,299.98	56,499.98	56,499.98	41,799.41	7,920
2023-02-24	55,999.98	56,799.98	55,999.98	56,799.98	42,021.36	16,560
2023-02-23	56,799.98	56,799.98	56,499.98	56,799.98	42,021.36	13,320

← NewerPage 15 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	999.9996 VND
2025-10-16	2,499.9991 VND
2025-05-16	1,499.9994 VND
2024-11-22	1,499.9994 VND
2024-05-31	1,199.9995 VND
2020-07-30	999.9996 VND
2019-11-14	1,999.9992 VND
2019-03-15	1,499.9995 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.