TAS Offshore Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.54	0.55	0.53	0.55	0.55	-0.90%	40,500
Aug 21, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	43,500
Aug 20, 2025	0.55	0.56	0.55	0.56	0.56	0.90%	45,100
Aug 19, 2025	0.56	0.57	0.55	0.56	0.56	-0.89%	142,500
Aug 15, 2025	0.55	0.56	0.55	0.56	0.56	-	5,200
Aug 14, 2025	0.55	0.56	0.55	0.56	0.56	0.90%	10,500
Aug 12, 2025	0.55	0.56	0.55	0.56	0.56	-	1,100
Aug 11, 2025	0.56	0.56	0.54	0.56	0.56	-0.89%	24,200
Aug 8, 2025	0.55	0.56	0.55	0.56	0.56	-	15,500
Aug 6, 2025	0.56	0.56	0.56	0.56	0.56	-	4,400
Aug 5, 2025	0.56	0.56	0.56	0.56	0.56	-	210,000
Aug 4, 2025	0.57	0.57	0.54	0.56	0.56	-0.88%	341,800
Aug 1, 2025	0.56	0.57	0.56	0.57	0.57	-0.88%	7,600
Jul 31, 2025	0.55	0.57	0.55	0.57	0.57	0.88%	11,600
Jul 29, 2025	0.57	0.57	0.57	0.57	0.57	-	37,000
Jul 28, 2025	0.57	0.57	0.54	0.57	0.57	-	38,700
Jul 25, 2025	0.55	0.57	0.55	0.57	0.57	-	5,500
Jul 24, 2025	0.55	0.57	0.55	0.57	0.57	-	15,100
Jul 23, 2025	0.57	0.57	0.57	0.57	0.57	-	10,000
Jul 22, 2025	0.57	0.57	0.57	0.57	0.57	-	48,000
Jul 21, 2025	0.57	0.57	0.57	0.57	0.57	-	65,600
Jul 18, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	94,900
Jul 17, 2025	0.56	0.57	0.56	0.56	0.56	0.90%	51,000
Jul 16, 2025	0.55	0.56	0.55	0.56	0.56	-	108,300
Jul 15, 2025	0.53	0.56	0.53	0.56	0.56	-1.77%	41,500
Jul 14, 2025	0.57	0.57	0.53	0.57	0.57	-0.88%	26,900
Jul 11, 2025	0.55	0.57	0.55	0.57	0.57	-	5,500
Jul 8, 2025	0.55	0.57	0.55	0.57	0.57	-	10,500
Jul 7, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	1,600
Jul 3, 2025	0.56	0.56	0.55	0.56	0.56	2.75%	10,600
Jul 2, 2025	0.55	0.55	0.55	0.55	0.55	-3.54%	4,100
Jun 30, 2025	0.57	0.57	0.55	0.57	0.57	-0.88%	36,600
Jun 26, 2025	0.57	0.57	0.56	0.57	0.57	-	4,800
Jun 25, 2025	0.57	0.57	0.56	0.57	0.57	0.88%	26,600
Jun 24, 2025	0.57	0.57	0.56	0.57	0.57	-	10,500
Jun 23, 2025	0.54	0.57	0.54	0.57	0.57	-0.88%	31,100
Jun 19, 2025	0.57	0.57	0.55	0.57	0.57	-	5,800
Jun 18, 2025	0.57	0.57	0.55	0.57	0.57	-	3,600
Jun 17, 2025	0.57	0.57	0.55	0.57	0.57	0.88%	78,000
Jun 16, 2025	0.57	0.57	0.57	0.57	0.57	-	12,100
Jun 13, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	34,000
Jun 12, 2025	0.57	0.57	0.57	0.57	0.57	-	15,500
Jun 11, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	2,000
Jun 10, 2025	0.57	0.57	0.57	0.57	0.57	-	30,000
Jun 9, 2025	0.56	0.57	0.56	0.57	0.57	-0.88%	10,500
Jun 6, 2025	0.55	0.57	0.55	0.57	0.57	-	30,500
Jun 5, 2025	0.55	0.57	0.55	0.57	0.57	-	46,800
Jun 4, 2025	0.55	0.57	0.55	0.57	0.57	-2.56%	29,500
Jun 3, 2025	0.58	0.59	0.57	0.59	0.59	-0.85%	18,500
May 30, 2025	0.59	0.59	0.59	0.59	0.59	2.61%	100