Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	63,000.00	63,000.00	63,000.00	63,000.00	63,000.00	3,300
2026-07-13	63,400.00	63,500.00	62,700.00	63,000.00	63,000.00	18,100
2026-07-10	63,400.00	63,400.00	63,400.00	63,400.00	63,400.00	200
2026-07-09	62,500.00	63,400.00	62,500.00	63,400.00	63,400.00	1,800
2026-07-08	62,000.00	63,500.00	62,000.00	63,500.00	63,500.00	2,500
2026-07-07	64,000.00	64,000.00	60,200.00	62,000.00	62,000.00	4,100
2026-07-06	63,000.00	63,800.00	62,300.00	62,300.00	62,300.00	800
2026-07-03	63,300.00	63,300.00	62,300.00	62,300.00	62,300.00	300
2026-07-02	62,500.00	62,500.00	62,400.00	62,400.00	62,400.00	900
2026-07-01	61,749.98	61,749.98	60,833.31	61,749.98	61,749.98	1,560
2026-06-30	61,249.98	61,749.98	61,249.98	61,749.98	61,749.98	4,680
2026-06-29	60,833.31	61,749.98	60,833.31	61,749.98	61,749.98	4,680
2026-06-26	59,999.98	60,833.31	59,999.98	60,833.31	60,833.31	3,480
2026-06-25	60,833.31	60,833.31	60,833.31	60,833.31	60,833.31	8,400
2026-06-24	61,166.64	61,166.64	60,416.64	60,833.31	60,833.31	11,160
2026-06-23	59,999.98	61,666.64	59,999.98	60,249.98	60,249.98	16,560
2026-06-22	59,166.64	59,999.98	59,166.64	59,583.31	59,583.31	3,840
2026-06-19	59,999.98	59,999.98	59,583.31	59,583.31	59,583.31	4,080
2026-06-18	60,249.98	61,249.98	59,999.98	60,249.98	60,249.98	5,640
2026-06-17	59,999.98	60,249.98	59,583.31	60,249.98	60,249.98	4,800
2026-06-16	59,999.98	59,999.98	59,999.98	59,999.98	59,999.98	240
2026-06-15	59,249.98	60,083.31	59,249.98	59,999.98	59,999.98	4,320
2026-06-12	59,249.98	59,249.98	59,249.98	59,249.98	59,249.98	360
2026-06-11	59,166.64	60,333.31	58,333.31	60,333.31	60,333.31	3,000
2026-06-09	58,333.31	58,333.31	58,333.31	58,333.31	58,333.31	840
2026-06-08	70,999.97	70,999.97	69,899.97	69,899.97	58,249.98	1,920
2026-06-05	70,999.97	70,999.97	70,999.97	70,999.97	59,166.64	120
2026-06-04	70,999.97	70,999.97	70,699.97	70,999.97	59,166.64	6,840
2026-06-03	70,599.97	70,899.97	70,599.97	70,899.97	59,083.31	840
2026-06-02	71,499.97	71,499.97	70,999.97	70,999.97	59,166.64	862
2026-06-01	72,899.97	72,899.97	71,599.97	71,999.97	59,166.64	2,057
2026-05-29	71,499.97	71,599.97	71,499.97	71,599.97	58,837.94	263
2026-05-28	71,999.97	71,999.97	71,499.97	71,499.97	58,755.76	2,664
2026-05-27	71,999.97	71,999.97	71,999.97	71,999.97	59,166.64	2,760
2026-05-26	71,499.97	71,999.97	71,499.97	71,999.97	59,166.64	4,680
2026-05-25	71,699.97	71,899.97	71,499.97	71,899.97	59,084.47	4,444
2026-05-22	71,799.97	71,799.97	71,599.97	71,699.97	58,920.12	1,218
2026-05-21	71,599.97	71,599.97	71,599.97	71,599.97	58,837.94	1,320
2026-05-20	71,899.97	71,899.97	71,399.97	71,599.97	58,837.94	2,078
2026-05-19	71,799.97	72,099.97	71,799.97	71,899.97	59,084.47	2,293
2026-05-18	71,999.97	71,999.97	71,499.97	71,999.97	59,166.64	1,680
2026-05-15	72,999.97	72,999.97	70,999.97	71,999.97	59,166.64	13,813
2026-05-14	71,999.97	72,699.97	71,999.97	72,299.97	59,413.17	3,364
2026-05-13	72,099.97	72,099.97	71,199.97	71,999.97	59,166.64	13,812
2026-05-12	73,499.97	73,799.97	71,999.97	71,999.97	59,166.64	5,189
2026-05-11	71,499.97	71,999.97	71,499.97	71,999.97	59,166.64	5,892
2026-05-08	72,699.97	72,699.97	71,799.97	71,799.97	59,002.29	4,110
2026-05-07	71,999.97	73,899.97	71,799.97	71,899.97	59,084.47	74,306
2026-05-06	70,299.97	71,999.97	70,299.97	70,899.97	58,262.71	25,008
2026-05-05	70,799.97	72,899.97	70,199.97	70,299.97	57,769.65	4,170
2026-05-04	73,499.97	73,499.97	70,799.97	70,799.97	58,180.53	9,360
2026-04-29	71,199.97	72,599.97	69,099.97	70,799.97	58,180.53	17,556
2026-04-28	69,899.97	71,899.97	69,699.97	71,199.97	58,509.24	1,877
2026-04-24	70,899.97	70,899.97	69,699.97	69,699.97	57,276.60	1,932
2026-04-23	68,999.97	68,999.97	67,999.97	67,999.97	55,879.61	4,692
2026-04-22	65,999.97	68,699.97	65,299.98	68,699.97	56,454.84	7,447
2026-04-21	65,399.98	68,899.97	65,299.98	68,799.97	56,537.02	12,624
2026-04-20	68,899.97	68,999.97	68,899.97	68,999.97	56,701.37	241
2026-04-17	68,999.97	69,899.97	68,999.97	68,999.97	56,701.37	5,521
2026-04-16	68,999.97	69,799.97	64,999.98	69,799.97	57,358.77	5,076

← NewerPage 2 of 21 · 1,236 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.