TAS Offshore Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.47	0.50	0.45	0.45	0.45	-11.00%	16,200
Mar 31, 2026	0.44	0.50	0.44	0.50	0.50	8.70%	108,000
Mar 30, 2026	0.43	0.46	0.42	0.46	0.46	2.22%	209,500
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Mar 26, 2026	0.46	0.48	0.43	0.45	0.45	-5.26%	71,100
Mar 25, 2026	0.45	0.48	0.45	0.48	0.48	4.40%	100,000
Mar 24, 2026	0.46	0.46	0.40	0.46	0.46	-	613,600
Mar 19, 2026	0.46	0.46	0.45	0.46	0.46	-	123,800
Mar 18, 2026	0.46	0.46	0.46	0.46	0.46	-	4,200
Mar 17, 2026	0.45	0.46	0.45	0.46	0.46	-	630,000
Mar 16, 2026	0.46	0.47	0.46	0.46	0.46	-3.19%	274,200
Mar 13, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	165,700
Mar 12, 2026	0.45	0.47	0.45	0.47	0.47	-3.12%	235,700
Mar 11, 2026	0.45	0.49	0.45	0.48	0.48	6.67%	150,000
Mar 10, 2026	0.45	0.48	0.44	0.45	0.45	-5.26%	378,400
Mar 9, 2026	0.50	0.50	0.43	0.48	0.48	-5.00%	59,300
Mar 6, 2026	0.49	0.50	0.48	0.50	0.50	-	120,300
Mar 5, 2026	0.50	0.51	0.50	0.50	0.50	-	84,100
Mar 4, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	46,000
Mar 3, 2026	0.51	0.51	0.50	0.51	0.51	-1.94%	82,900
Mar 2, 2026	0.50	0.52	0.50	0.52	0.52	1.98%	96,100
Feb 27, 2026	0.52	0.52	0.51	0.51	0.51	-3.81%	95,000
Feb 26, 2026	0.51	0.53	0.51	0.53	0.53	-	25,500
Feb 25, 2026	0.52	0.53	0.52	0.53	0.53	-	99,500
Feb 24, 2026	0.52	0.53	0.52	0.53	0.53	-0.94%	55,600
Feb 23, 2026	0.53	0.53	0.52	0.53	0.53	-2.75%	266,000
Feb 19, 2026	0.53	0.55	0.53	0.55	0.55	-0.91%	52,300
Feb 16, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	5,700
Feb 13, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	33,200
Feb 12, 2026	0.54	0.57	0.53	0.53	0.53	-4.50%	66,100
Feb 10, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	41,200
Feb 9, 2026	0.54	0.55	0.54	0.55	0.55	5.77%	36,800
Feb 6, 2026	0.52	0.55	0.52	0.52	0.52	-	10,600
Feb 5, 2026	0.53	0.56	0.51	0.52	0.52	-3.70%	90,200
Feb 4, 2026	0.56	0.58	0.54	0.54	0.54	-2.70%	16,500
Feb 3, 2026	0.56	0.60	0.54	0.56	0.56	-5.93%	97,200
Jan 30, 2026	0.57	0.61	0.56	0.59	0.59	-0.84%	221,100
Jan 29, 2026	0.60	0.60	0.57	0.60	0.60	-3.25%	58,700
Jan 28, 2026	0.63	0.64	0.62	0.62	0.60	0.82%	242,800
Jan 27, 2026	0.63	0.63	0.61	0.61	0.59	-2.40%	171,000
Jan 26, 2026	0.61	0.63	0.61	0.63	0.60	-0.79%	80,300
Jan 23, 2026	0.64	0.64	0.62	0.63	0.61	-0.79%	295,700
Jan 22, 2026	0.64	0.64	0.62	0.64	0.61	-	140,200
Jan 21, 2026	0.60	0.64	0.60	0.64	0.61	3.25%	618,300
Jan 20, 2026	0.62	0.62	0.62	0.62	0.60	-	10,400
Jan 19, 2026	0.64	0.64	0.61	0.62	0.60	-3.15%	177,100
Jan 16, 2026	0.61	0.64	0.61	0.64	0.61	4.96%	934,500
Jan 15, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	380,100
Jan 14, 2026	0.61	0.61	0.60	0.60	0.58	-	7,000
Jan 13, 2026	0.57	0.61	0.57	0.60	0.58	6.19%	684,900