TAS Offshore Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	0.650	0.650	0.635	0.645	0.603	75,500
2024-10-14	0.635	0.650	0.635	0.650	0.608	23,800
2024-10-11	0.640	0.655	0.635	0.635	0.594	75,000
2024-10-10	0.640	0.660	0.640	0.660	0.617	14,900
2024-10-09	0.650	0.650	0.640	0.640	0.599	43,900
2024-10-08	0.650	0.675	0.640	0.675	0.631	56,200
2024-10-07	0.660	0.660	0.645	0.645	0.603	93,300
2024-10-04	0.660	0.670	0.650	0.670	0.627	18,200
2024-10-03	0.650	0.675	0.645	0.675	0.631	49,300
2024-10-02	0.650	0.660	0.645	0.650	0.608	85,000
2024-10-01	0.650	0.660	0.650	0.650	0.608	46,700
2024-09-30	0.645	0.650	0.645	0.650	0.608	45,600
2024-09-27	0.660	0.660	0.650	0.655	0.613	81,500
2024-09-26	0.680	0.680	0.660	0.660	0.617	50,500
2024-09-25	0.665	0.680	0.660	0.680	0.636	131,500
2024-09-24	0.670	0.680	0.665	0.680	0.636	45,100
2024-09-23	0.680	0.680	0.655	0.670	0.627	96,100
2024-09-20	0.665	0.665	0.650	0.665	0.622	89,400
2024-09-19	0.680	0.680	0.670	0.670	0.627	28,400
2024-09-18	0.675	0.680	0.675	0.680	0.636	50,100
2024-09-17	0.670	0.680	0.665	0.675	0.631	73,500
2024-09-13	0.660	0.670	0.650	0.665	0.622	125,600
2024-09-12	0.620	0.650	0.605	0.650	0.608	361,100
2024-09-11	0.630	0.640	0.620	0.620	0.580	149,400
2024-09-10	0.645	0.645	0.630	0.630	0.589	144,000
2024-09-09	0.635	0.645	0.620	0.635	0.594	327,900
2024-09-06	0.650	0.670	0.635	0.635	0.594	111,100
2024-09-05	0.660	0.670	0.655	0.660	0.617	71,800
2024-09-04	0.670	0.670	0.655	0.670	0.627	44,900
2024-09-03	0.690	0.690	0.670	0.675	0.631	56,800
2024-09-02	0.660	0.695	0.660	0.680	0.636	378,100
2024-08-30	0.635	0.645	0.630	0.645	0.603	52,700
2024-08-29	0.630	0.635	0.620	0.635	0.594	188,600
2024-08-28	0.640	0.640	0.620	0.630	0.589	145,800
2024-08-27	0.670	0.670	0.640	0.640	0.599	35,500
2024-08-26	0.675	0.675	0.640	0.655	0.613	87,300
2024-08-23	0.640	0.690	0.620	0.675	0.631	434,200
2024-08-22	0.665	0.665	0.635	0.640	0.599	101,400
2024-08-21	0.660	0.665	0.650	0.665	0.622	106,800
2024-08-20	0.665	0.665	0.640	0.665	0.622	125,800
2024-08-19	0.650	0.665	0.635	0.665	0.622	486,800
2024-08-16	0.645	0.680	0.640	0.670	0.627	738,600
2024-08-15	0.650	0.650	0.625	0.635	0.594	382,500
2024-08-14	0.650	0.650	0.635	0.650	0.608	227,200
2024-08-13	0.640	0.655	0.635	0.645	0.603	218,100
2024-08-12	0.660	0.660	0.635	0.640	0.599	110,700
2024-08-09	0.640	0.660	0.640	0.650	0.608	421,700
2024-08-08	0.655	0.655	0.635	0.640	0.599	153,800
2024-08-07	0.620	0.665	0.620	0.640	0.599	1,154,900
2024-08-06	0.620	0.645	0.600	0.640	0.599	947,800
2024-08-05	0.670	0.670	0.615	0.640	0.599	1,896,000
2024-08-02	0.680	0.690	0.665	0.675	0.631	995,400
2024-08-01	0.690	0.690	0.675	0.685	0.641	499,400
2024-07-31	0.680	0.690	0.665	0.680	0.636	261,700
2024-07-30	0.700	0.700	0.675	0.685	0.641	858,400
2024-07-29	0.695	0.720	0.670	0.700	0.655	1,621,200
2024-07-26	0.700	0.705	0.630	0.700	0.655	9,718,100
2024-07-25	0.785	0.790	0.755	0.765	0.716	1,250,600
2024-07-24	0.800	0.800	0.785	0.800	0.748	629,700
2024-07-23	0.795	0.800	0.780	0.790	0.739	413,900

← NewerPage 9 of 19 · 1,114 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-29	0.0200 MYR
2025-05-27	0.0200 MYR
2024-05-27	0.0100 MYR
2023-10-11	0.0100 MYR

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