TSA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.810	0.810	0.800	0.800	0.685	12,000
2024-11-25	0.790	0.800	0.790	0.800	0.685	209,100
2024-11-22	0.790	0.790	0.790	0.790	0.676	3,000
2024-11-21	0.810	0.810	0.790	0.790	0.676	83,400
2024-11-20	0.810	0.810	0.810	0.810	0.693	1,600
2024-11-19	0.775	0.810	0.775	0.810	0.693	57,200
2024-11-18	0.770	0.775	0.770	0.775	0.663	4,000
2024-11-15	0.810	0.810	0.810	0.810	0.693	0
2024-11-14	0.760	0.810	0.740	0.810	0.693	43,000
2024-11-13	0.775	0.775	0.760	0.760	0.650	100,100
2024-11-12	0.775	0.775	0.775	0.775	0.663	1,500
2024-11-11	0.775	0.775	0.775	0.775	0.663	10,400
2024-11-08	0.775	0.775	0.775	0.775	0.663	2,200
2024-11-07	0.775	0.775	0.775	0.775	0.663	12,200
2024-11-06	0.795	0.795	0.795	0.795	0.680	0
2024-11-05	0.795	0.800	0.795	0.795	0.680	32,900
2024-11-04	0.795	0.795	0.795	0.795	0.680	1,000
2024-11-01	0.795	0.810	0.795	0.800	0.685	17,800
2024-10-30	0.795	0.795	0.795	0.795	0.680	0
2024-10-29	0.795	0.795	0.795	0.795	0.680	2,000
2024-10-28	0.800	0.800	0.800	0.800	0.685	2,000
2024-10-25	0.780	0.800	0.775	0.800	0.685	32,000
2024-10-24	0.790	0.790	0.790	0.790	0.676	22,000
2024-10-23	0.795	0.795	0.795	0.795	0.680	45,100
2024-10-22	0.795	0.795	0.795	0.795	0.680	9,600
2024-10-21	0.800	0.800	0.800	0.800	0.685	8,300
2024-10-18	0.800	0.800	0.800	0.800	0.685	27,300
2024-10-17	0.800	0.800	0.800	0.800	0.685	48,000
2024-10-16	0.800	0.830	0.800	0.805	0.689	133,700
2024-10-15	0.790	0.790	0.790	0.790	0.676	13,100
2024-10-14	0.790	0.800	0.790	0.800	0.685	44,600
2024-10-11	0.800	0.800	0.790	0.790	0.676	31,200
2024-10-10	0.800	0.800	0.800	0.800	0.685	15,000
2024-10-09	0.800	0.800	0.795	0.800	0.685	44,000
2024-10-08	0.825	0.825	0.805	0.810	0.693	23,500
2024-10-07	0.810	0.810	0.810	0.810	0.693	3,200
2024-10-04	0.810	0.810	0.810	0.810	0.693	52,000
2024-10-03	0.810	0.810	0.810	0.810	0.693	8,600
2024-10-02	0.815	0.815	0.805	0.805	0.689	53,000
2024-10-01	0.820	0.820	0.815	0.815	0.697	51,000
2024-09-30	0.840	0.840	0.800	0.815	0.697	321,800
2024-09-27	0.850	0.850	0.850	0.850	0.727	33,000
2024-09-26	0.845	0.845	0.845	0.845	0.723	48,100
2024-09-25	0.850	0.850	0.845	0.845	0.723	65,200
2024-09-24	0.845	0.850	0.845	0.845	0.723	52,100
2024-09-23	0.835	0.850	0.835	0.850	0.727	34,800
2024-09-20	0.830	0.840	0.830	0.835	0.715	22,500
2024-09-19	0.835	0.840	0.835	0.835	0.715	29,200
2024-09-18	0.825	0.845	0.825	0.835	0.715	33,000
2024-09-17	0.835	0.835	0.825	0.825	0.706	25,200
2024-09-13	0.835	0.835	0.835	0.835	0.715	5,200
2024-09-12	0.820	0.820	0.820	0.820	0.702	25,000
2024-09-11	0.785	0.800	0.785	0.800	0.685	89,200
2024-09-10	0.790	0.810	0.780	0.785	0.672	189,000
2024-09-09	0.790	0.795	0.785	0.790	0.676	116,800
2024-09-06	0.815	0.815	0.800	0.800	0.685	201,300
2024-09-05	0.850	0.855	0.810	0.815	0.697	548,200
2024-09-04	0.855	0.855	0.850	0.850	0.727	104,400
2024-09-03	0.880	0.905	0.860	0.860	0.736	222,900
2024-09-02	0.865	0.870	0.850	0.870	0.745	291,600

← NewerPage 9 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.