Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	63,399.98	64,199.98	63,299.98	64,199.98	51,044.04	6,378
2025-07-21	64,499.98	64,499.98	63,199.98	63,799.98	50,726.01	21,527
2025-07-18	63,799.98	63,799.98	63,499.98	63,799.98	50,726.01	9,308
2025-07-17	64,299.98	64,499.98	63,499.98	63,799.98	50,726.01	15,265
2025-07-16	64,199.98	64,399.98	63,499.98	64,299.98	51,123.55	22,008
2025-07-15	65,199.98	66,899.97	64,199.98	64,199.98	51,044.04	33,618
2025-07-14	64,999.98	65,499.98	64,799.98	65,199.98	51,839.12	14,942
2025-07-11	65,999.97	65,999.97	65,199.98	65,899.97	52,395.67	3,037
2025-07-10	66,799.97	66,799.97	65,199.98	65,999.97	52,475.18	5,892
2025-07-09	66,099.97	66,099.97	65,099.98	65,499.98	52,077.64	20,156
2025-07-08	65,799.97	66,099.97	65,199.98	65,899.97	52,395.67	25,805
2025-07-07	66,799.97	66,799.97	65,499.98	65,799.97	52,316.16	10,492
2025-07-04	65,499.98	66,899.97	65,499.98	66,399.97	52,793.21	4,141
2025-07-03	68,299.97	68,299.97	64,799.98	65,999.97	52,475.18	21,028
2025-07-02	66,699.97	66,899.97	66,099.97	66,499.97	52,872.72	18,023
2025-07-01	65,999.97	65,999.97	65,699.97	65,999.97	52,475.18	22,296
2025-06-30	64,599.98	66,499.97	64,599.98	65,999.97	52,475.18	33,008
2025-06-27	65,799.97	65,799.97	64,299.98	64,599.98	51,362.07	10,271
2025-06-26	64,899.98	65,599.97	64,699.98	64,999.98	51,680.10	34,685
2025-06-25	64,399.98	64,499.98	63,299.98	63,999.98	50,885.02	12,601
2025-06-24	63,699.98	64,799.98	63,199.98	63,199.98	50,248.96	16,585
2025-06-23	63,699.98	64,699.98	63,699.98	63,999.98	50,885.02	19,204
2025-06-20	63,599.98	64,999.98	63,499.98	63,699.98	50,646.50	54,068
2025-06-19	64,999.98	64,999.98	63,699.98	64,699.98	51,441.58	5,773
2025-06-18	65,199.98	65,899.97	64,599.98	65,499.98	52,077.64	21,001
2025-06-17	63,999.98	65,999.97	62,999.98	65,199.98	51,839.12	91,255
2025-06-16	64,399.98	66,899.97	63,499.98	64,399.98	51,203.05	13,410
2025-06-13	64,999.98	64,999.98	63,499.98	64,399.98	51,203.05	26,610
2025-06-12	63,999.98	66,499.97	63,999.98	64,999.98	51,680.10	173,064
2025-06-11	62,599.98	63,899.98	62,599.98	63,899.98	50,805.51	43,471
2025-06-10	63,599.98	63,599.98	62,099.98	62,499.98	49,692.40	12,292
2025-06-09	61,399.98	63,799.98	61,199.98	63,599.98	50,566.99	25,992
2025-06-06	63,699.98	63,699.98	61,299.98	61,299.98	48,738.31	2,400
2025-06-05	62,499.98	62,499.98	61,399.98	62,499.98	49,692.40	24,667
2025-06-04	63,799.98	63,799.98	62,099.98	62,499.98	49,692.40	25,498
2025-06-03	63,599.98	63,999.98	62,999.98	63,799.98	50,726.01	23,432
2025-06-02	59,599.98	63,799.98	59,599.98	63,799.98	50,726.01	67,001
2025-05-30	59,499.98	59,999.98	59,499.98	59,899.98	47,625.20	23,052
2025-05-29	60,299.98	60,299.98	59,499.98	59,499.98	47,307.17	20,280
2025-05-28	60,699.98	60,699.98	59,599.98	59,999.98	47,704.71	64,325
2025-05-27	59,799.98	60,299.98	59,199.98	59,999.98	47,704.71	40,691
2025-05-26	60,399.98	60,599.98	56,599.98	59,799.98	47,545.69	27,769
2025-05-23	59,599.98	60,599.98	59,599.98	60,399.98	48,022.74	48,134
2025-05-22	58,599.98	60,399.98	58,599.98	59,999.98	47,704.71	54,720
2025-05-21	59,599.98	59,599.98	59,299.98	59,499.98	47,307.17	24,398
2025-05-20	58,599.98	59,599.98	58,599.98	59,499.98	47,307.17	19,081
2025-05-19	59,099.98	59,099.98	58,499.98	58,899.98	46,830.12	23,520
2025-05-16	60,899.98	60,999.98	59,199.98	59,999.98	47,704.71	9,011
2025-05-15	61,999.98	62,999.98	61,499.98	61,799.98	47,943.23	60,016
2025-05-14	62,799.98	62,799.98	61,799.98	61,899.98	48,020.81	15,295
2025-05-13	62,899.98	62,899.98	60,999.98	61,799.98	47,943.23	31,081
2025-05-12	63,499.98	63,499.98	62,399.98	62,399.98	48,408.70	9,782
2025-05-09	62,999.98	63,999.98	62,099.98	63,399.98	49,184.48	37,087
2025-05-08	62,099.98	63,099.98	62,099.98	62,499.98	48,486.28	49,370
2025-05-07	63,799.98	63,899.98	63,199.98	63,899.98	49,572.37	33,770
2025-05-06	62,099.98	63,999.98	61,999.98	63,999.98	49,649.95	77,879
2025-05-05	57,699.98	61,699.98	57,699.98	61,699.98	47,865.65	134,459
2025-04-29	57,699.98	57,799.98	57,199.98	57,699.98	44,762.53	46,320
2025-04-28	56,999.98	57,499.98	56,999.98	57,399.98	44,529.80	111,480
2025-04-25	56,899.98	56,999.98	56,499.98	56,799.98	44,064.33	37,800

← NewerPage 6 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.