TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.860	0.865	0.860	0.865	0.853	34,000
2026-07-29	0.870	0.875	0.870	0.875	0.863	18,000
2026-07-28	0.870	0.875	0.860	0.870	0.858	57,000
2026-07-27	0.860	0.860	0.855	0.855	0.843	24,700
2026-07-24	0.860	0.860	0.850	0.860	0.848	46,400
2026-07-23	0.860	0.860	0.850	0.850	0.838	40,000
2026-07-22	0.865	0.865	0.865	0.865	0.853	0
2026-07-21	0.865	0.865	0.865	0.865	0.853	3,000
2026-07-20	0.865	0.865	0.860	0.860	0.848	14,000
2026-07-17	0.855	0.875	0.855	0.860	0.848	8,500
2026-07-16	0.855	0.855	0.855	0.855	0.843	10,000
2026-07-15	0.860	0.860	0.855	0.860	0.848	25,400
2026-07-14	0.855	0.870	0.845	0.855	0.843	46,400
2026-07-13	0.880	0.880	0.880	0.880	0.868	0
2026-07-10	0.880	0.880	0.880	0.880	0.868	12,000
2026-07-09	0.880	0.880	0.880	0.880	0.868	10,000
2026-07-08	0.855	0.880	0.855	0.880	0.868	26,700
2026-07-07	0.880	0.880	0.850	0.875	0.863	30,800
2026-07-06	0.860	0.880	0.850	0.870	0.858	30,100
2026-07-03	0.875	0.875	0.855	0.870	0.858	25,200
2026-07-02	0.855	0.875	0.855	0.875	0.863	34,000
2026-07-01	0.880	0.880	0.850	0.880	0.868	25,700
2026-06-30	0.855	0.880	0.850	0.880	0.868	20,500
2026-06-29	0.880	0.880	0.850	0.875	0.863	28,700
2026-06-26	0.860	0.880	0.860	0.880	0.868	15,000
2026-06-25	0.840	0.875	0.840	0.875	0.863	38,100
2026-06-24	0.845	0.870	0.840	0.860	0.848	41,000
2026-06-23	0.875	0.875	0.875	0.875	0.863	0
2026-06-22	0.840	0.875	0.840	0.875	0.863	30,500
2026-06-19	0.870	0.880	0.870	0.880	0.868	15,000
2026-06-18	0.880	0.880	0.880	0.880	0.868	15,000
2026-06-17	0.880	0.880	0.880	0.880	0.868	0
2026-06-16	0.880	0.880	0.880	0.880	0.868	10,000
2026-06-15	0.880	0.880	0.880	0.880	0.868	10,000
2026-06-12	0.850	0.880	0.850	0.870	0.858	185,600
2026-06-11	0.835	0.880	0.830	0.830	0.818	62,000
2026-06-10	0.880	0.880	0.880	0.880	0.868	183,600
2026-06-09	0.880	0.885	0.880	0.885	0.872	227,700
2026-06-08	0.880	0.880	0.880	0.880	0.868	100
2026-06-05	0.880	0.900	0.870	0.880	0.868	31,000
2026-06-04	0.870	0.870	0.870	0.870	0.858	0
2026-06-03	0.860	0.870	0.860	0.870	0.848	17,000
2026-06-02	0.850	0.850	0.850	0.850	0.828	0
2026-06-01	0.850	0.850	0.850	0.850	0.828	0
2026-05-29	0.830	0.850	0.820	0.850	0.828	28,400
2026-05-28	0.845	0.845	0.845	0.845	0.823	0
2026-05-27	0.845	0.845	0.845	0.845	0.823	0
2026-05-26	0.845	0.845	0.845	0.845	0.823	0
2026-05-25	0.850	0.850	0.820	0.845	0.823	60,000
2026-05-22	0.835	0.855	0.830	0.855	0.833	32,000
2026-05-21	0.860	0.860	0.860	0.860	0.838	0
2026-05-20	0.860	0.860	0.860	0.860	0.838	0
2026-05-19	0.860	0.860	0.830	0.860	0.838	8,000
2026-05-18	0.835	0.855	0.830	0.855	0.833	33,200
2026-05-15	0.855	0.855	0.855	0.855	0.833	0
2026-05-14	0.855	0.855	0.855	0.855	0.833	0
2026-05-13	0.855	0.855	0.855	0.855	0.833	0
2026-05-12	0.845	0.860	0.840	0.855	0.833	38,400
2026-05-11	0.835	0.860	0.835	0.860	0.838	87,400
2026-05-08	0.860	0.875	0.860	0.875	0.853	15,000

← NewerPage 2 of 12 · 682 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0125 MYR
2026-06-04	0.0100 MYR
2026-03-13	0.0100 MYR
2025-12-17	0.0100 MYR
2025-09-04	0.0100 MYR
2025-06-05	0.0100 MYR
2025-03-10	0.0100 MYR
2024-12-11	0.0500 MYR

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