Tasco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.750	0.750	0.735	0.750	0.704	94,000
2024-11-07	0.750	0.750	0.750	0.750	0.704	70,800
2024-11-06	0.755	0.775	0.755	0.770	0.723	320,300
2024-11-05	0.735	0.765	0.730	0.760	0.713	274,600
2024-11-04	0.720	0.730	0.720	0.730	0.685	25,100
2024-11-01	0.720	0.725	0.715	0.720	0.676	225,000
2024-10-30	0.725	0.725	0.720	0.720	0.676	255,100
2024-10-29	0.725	0.730	0.720	0.720	0.676	109,400
2024-10-28	0.750	0.750	0.730	0.730	0.685	23,200
2024-10-25	0.750	0.750	0.735	0.745	0.699	57,500
2024-10-24	0.770	0.770	0.725	0.750	0.704	195,900
2024-10-23	0.755	0.765	0.750	0.755	0.709	94,800
2024-10-22	0.755	0.770	0.755	0.755	0.709	105,000
2024-10-21	0.755	0.770	0.740	0.755	0.709	111,200
2024-10-18	0.720	0.750	0.710	0.745	0.699	378,400
2024-10-17	0.715	0.715	0.705	0.705	0.662	30,000
2024-10-16	0.705	0.715	0.705	0.705	0.662	85,300
2024-10-15	0.720	0.720	0.710	0.710	0.666	77,100
2024-10-14	0.720	0.720	0.710	0.710	0.666	104,800
2024-10-11	0.720	0.720	0.720	0.720	0.676	20,000
2024-10-10	0.710	0.725	0.710	0.725	0.680	320,600
2024-10-09	0.720	0.730	0.720	0.725	0.680	105,000
2024-10-08	0.700	0.725	0.700	0.720	0.676	250,700
2024-10-07	0.745	0.745	0.690	0.700	0.657	1,364,800
2024-10-04	0.755	0.760	0.720	0.725	0.680	1,466,300
2024-10-03	0.765	0.765	0.750	0.750	0.704	1,436,000
2024-10-02	0.785	0.785	0.760	0.760	0.713	1,391,700
2024-10-01	0.780	0.785	0.760	0.785	0.737	1,673,200
2024-09-30	0.790	0.790	0.780	0.785	0.737	369,700
2024-09-27	0.785	0.800	0.780	0.800	0.751	108,300
2024-09-26	0.780	0.785	0.780	0.785	0.737	30,000
2024-09-25	0.795	0.795	0.780	0.785	0.737	230,800
2024-09-24	0.805	0.805	0.800	0.800	0.751	294,800
2024-09-23	0.805	0.810	0.800	0.805	0.756	848,400
2024-09-20	0.795	0.805	0.795	0.805	0.756	119,600
2024-09-19	0.775	0.785	0.775	0.785	0.737	15,500
2024-09-18	0.780	0.780	0.780	0.780	0.732	119,200
2024-09-17	0.790	0.790	0.775	0.780	0.732	190,000
2024-09-13	0.785	0.790	0.785	0.790	0.741	248,000
2024-09-12	0.775	0.780	0.770	0.775	0.727	205,200
2024-09-11	0.785	0.785	0.765	0.765	0.718	80,000
2024-09-10	0.780	0.785	0.780	0.785	0.737	161,300
2024-09-09	0.790	0.790	0.780	0.785	0.737	263,200
2024-09-06	0.795	0.800	0.795	0.800	0.751	730,600
2024-09-05	0.795	0.810	0.790	0.795	0.746	997,900
2024-09-04	0.790	0.800	0.790	0.800	0.751	6,600
2024-09-03	0.800	0.800	0.790	0.790	0.741	215,000
2024-09-02	0.795	0.800	0.795	0.800	0.751	43,700
2024-08-30	0.790	0.805	0.790	0.795	0.746	452,800
2024-08-29	0.795	0.795	0.790	0.790	0.741	265,400
2024-08-28	0.800	0.800	0.795	0.800	0.751	336,700
2024-08-27	0.800	0.800	0.795	0.800	0.751	68,400
2024-08-26	0.795	0.800	0.795	0.800	0.751	128,000
2024-08-23	0.800	0.800	0.795	0.800	0.751	250,700
2024-08-22	0.815	0.815	0.800	0.800	0.751	946,500
2024-08-21	0.815	0.820	0.810	0.815	0.765	367,700
2024-08-20	0.825	0.825	0.810	0.815	0.765	248,900
2024-08-19	0.830	0.840	0.825	0.825	0.774	106,200
2024-08-16	0.820	0.835	0.820	0.830	0.779	6,100
2024-08-15	0.845	0.845	0.820	0.820	0.770	45,400

← NewerPage 9 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0175 MYR
2025-05-15	0.0125 MYR
2024-05-15	0.0235 MYR
2023-05-15	0.0350 MYR
2022-05-31	0.0150 MYR
2021-11-11	0.0100 MYR
2021-05-20	0.0125 MYR
2020-11-10	0.0200 MYR
2020-07-02	0.0200 MYR
2019-05-15	0.0250 MYR

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