Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	56,799.98	57,099.98	56,799.98	56,799.98	42,021.36	7,440
2023-02-21	56,099.98	57,399.98	56,099.98	57,099.98	42,243.30	19,560
2023-02-20	56,299.98	57,099.98	56,199.98	57,099.98	42,243.30	17,160
2023-02-17	56,199.98	56,199.98	56,199.98	56,199.98	41,577.47	600
2023-02-16	56,999.98	56,999.98	56,799.98	56,999.98	42,169.32	245,880
2023-02-15	55,599.98	56,899.98	55,599.98	56,799.98	42,021.36	360
2023-02-14	55,499.98	56,999.98	55,499.98	56,999.98	42,169.32	6,480
2023-02-13	54,999.98	55,999.98	54,999.98	55,999.98	41,429.51	25,200
2023-02-10	55,999.98	56,399.98	55,499.98	55,599.98	41,133.58	124,080
2023-02-09	55,999.98	56,799.98	55,999.98	56,799.98	42,021.36	83,760
2023-02-08	56,999.98	56,999.98	55,099.98	56,899.98	42,095.34	29,400
2023-02-07	56,499.98	56,999.98	55,999.98	55,999.98	41,429.51	87,960
2023-02-06	58,899.98	58,899.98	55,999.98	56,999.98	42,169.32	87,120
2023-02-03	56,799.98	56,799.98	55,799.98	55,999.98	41,429.51	30,240
2023-02-02	55,499.98	55,499.98	55,199.98	55,299.98	40,911.64	61,560
2023-02-01	56,599.98	57,399.98	55,499.98	55,499.98	41,059.60	63,960
2023-01-31	57,399.98	57,399.98	56,599.98	56,999.98	42,169.32	94,560
2023-01-30	57,299.98	57,299.98	56,999.98	56,999.98	42,169.32	50,640
2023-01-27	57,999.98	59,999.98	56,499.98	57,299.98	42,391.26	71,520
2023-01-19	56,999.98	58,299.98	56,999.98	58,299.98	43,131.08	25,200
2023-01-18	56,499.98	57,199.98	56,499.98	56,999.98	42,169.32	17,400
2023-01-17	56,799.98	56,799.98	55,799.98	56,499.98	41,799.41	3,240
2023-01-16	56,099.98	56,499.98	55,799.98	55,799.98	41,281.54	2,400
2023-01-13	55,299.98	56,599.98	55,299.98	56,599.98	41,873.39	9,000
2023-01-12	57,999.98	57,999.98	56,199.98	56,699.98	41,947.38	3,360
2023-01-11	56,099.98	56,099.98	55,999.98	56,099.98	41,503.49	1,320
2023-01-10	55,199.98	56,499.98	55,199.98	55,999.98	41,429.51	9,360
2023-01-09	56,999.98	57,399.98	56,299.98	56,999.98	42,169.32	2,760
2023-01-06	56,399.98	57,399.98	55,999.98	56,999.98	42,169.32	24,120
2023-01-05	55,999.98	56,999.98	55,999.98	56,399.98	41,725.43	1,560
2023-01-04	56,999.98	56,999.98	55,999.98	56,699.98	41,947.38	1,800
2023-01-03	56,999.98	57,999.98	56,599.98	56,799.98	42,021.36	10,320
2022-12-30	54,999.98	56,999.98	53,799.98	56,999.98	42,169.32	9,840
2022-12-29	53,999.98	56,999.98	53,299.98	53,499.98	39,579.98	6,840
2022-12-28	52,899.98	53,999.98	52,899.98	53,999.98	39,949.88	5,880
2022-12-27	52,099.98	53,499.98	52,099.98	53,399.98	39,505.99	2,520
2022-12-26	52,499.98	52,499.98	52,099.98	52,099.98	38,544.24	6,360
2022-12-23	52,999.98	53,999.98	52,499.98	53,999.98	39,949.88	4,800
2022-12-22	55,499.98	55,499.98	55,499.98	55,499.98	41,059.60	120
2022-12-21	53,099.98	54,499.98	52,999.98	52,999.98	39,210.07	2,280
2022-12-20	54,599.98	54,599.98	52,999.98	52,999.98	39,210.07	7,200
2022-12-19	54,899.98	55,999.98	54,599.98	54,599.98	40,393.77	17,400
2022-12-16	54,999.98	55,499.98	54,599.98	55,499.98	41,059.60	16,800
2022-12-15	55,899.98	55,899.98	54,299.98	54,499.98	40,319.79	1,800
2022-12-14	54,099.98	54,999.98	53,999.98	54,999.98	40,689.69	10,080
2022-12-13	54,999.98	54,999.98	53,999.98	54,999.98	40,689.69	9,720
2022-12-12	54,199.98	55,599.98	54,199.98	54,699.98	40,467.75	14,040
2022-12-09	50,599.98	53,899.98	50,499.98	53,799.98	39,801.92	7,560
2022-12-08	50,599.98	51,499.98	50,199.98	50,399.98	37,286.56	7,800
2022-12-07	50,499.98	50,499.98	49,999.98	50,199.98	37,138.59	16,320
2022-12-06	50,499.98	51,499.98	49,899.98	50,099.98	37,064.61	7,200
2022-12-05	49,899.98	51,399.98	49,899.98	50,899.98	37,656.46	15,720
2022-12-02	49,999.98	49,999.98	48,999.98	49,999.98	36,990.63	8,040
2022-12-01	50,999.98	50,999.98	47,199.98	50,599.98	37,434.52	25,800
2022-11-30	49,999.98	50,799.98	49,699.98	50,699.98	37,508.50	2,400
2022-11-29	51,899.98	51,899.98	50,599.98	50,899.98	37,656.46	5,880
2022-11-28	51,799.98	51,799.98	48,999.98	50,999.98	37,730.44	6,360
2022-11-25	51,799.98	51,799.98	50,999.98	51,799.98	38,322.29	4,560
2022-11-24	51,799.98	51,799.98	49,849.98	51,799.98	38,322.29	4,920
2022-11-22	49,999.98	51,799.98	48,499.98	51,799.98	38,322.29	13,800

← NewerPage 16 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.