TAS Offshore Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.29	0.30	0.27	0.30	0.30	-	412,000
Nov 2, 2026	0.33	0.33	0.28	0.30	0.30	-7.69%	139,800
Oct 30, 2026	0.33	0.33	0.32	0.33	0.33	-	203,900
Oct 29, 2026	0.38	0.40	0.33	0.33	0.33	-16.67%	603,100
Oct 28, 2026	0.41	0.41	0.38	0.39	0.39	-	189,100
Oct 27, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	28,500
Oct 22, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Oct 21, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Oct 20, 2026	0.40	0.42	0.40	0.42	0.42	-1.19%	5,700
Oct 19, 2026	0.41	0.42	0.40	0.42	0.42	-2.33%	45,300
Oct 13, 2026	0.40	0.43	0.40	0.43	0.43	1.18%	31,200
Oct 9, 2026	0.43	0.43	0.43	0.43	0.43	6.25%	500
Oct 8, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	100,300
Oct 7, 2026	0.41	0.41	0.41	0.41	0.41	-	1,200
Oct 6, 2026	0.40	0.42	0.40	0.41	0.41	-1.20%	37,500
Oct 5, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	36,200
Oct 1, 2026	0.42	0.42	0.42	0.42	0.42	-	700
Sep 29, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	20,000
Sep 25, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	55,100
Sep 24, 2026	0.44	0.44	0.44	0.44	0.44	-	50,000
Sep 23, 2026	0.44	0.44	0.44	0.44	0.44	-	5,300
Sep 22, 2026	0.42	0.44	0.42	0.44	0.44	-	46,400
Sep 21, 2026	0.43	0.44	0.43	0.44	0.44	-	50,000
Sep 18, 2026	0.44	0.44	0.43	0.44	0.44	-	71,500
Sep 17, 2026	0.44	0.44	0.43	0.44	0.44	-	66,500
Sep 15, 2026	0.44	0.44	0.44	0.44	0.44	-	31,100
Sep 14, 2026	0.44	0.44	0.44	0.44	0.44	-	30,100
Sep 10, 2026	0.43	0.44	0.43	0.44	0.44	-	22,000
Sep 8, 2026	0.44	0.44	0.44	0.44	0.44	-	38,000
Sep 7, 2026	0.44	0.44	0.44	0.44	0.44	-	3,100
Sep 4, 2026	0.44	0.44	0.42	0.44	0.44	1.15%	36,600
Sep 3, 2026	0.44	0.44	0.42	0.44	0.44	-1.14%	46,700
Sep 1, 2026	0.44	0.44	0.43	0.44	0.44	-	66,500
Aug 28, 2026	0.44	0.44	0.43	0.44	0.44	-	19,100
Aug 27, 2026	0.45	0.46	0.43	0.44	0.44	-4.35%	226,200
Aug 26, 2026	0.45	0.46	0.45	0.46	0.46	-	15,200
Aug 24, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	800
Aug 21, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	59,700
Aug 20, 2026	0.46	0.46	0.45	0.46	0.46	-	231,100
Aug 19, 2026	0.46	0.46	0.46	0.46	0.46	-	15,000
Aug 18, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	81,600
Aug 17, 2026	0.46	0.47	0.46	0.47	0.47	-	15,500
Aug 14, 2026	0.47	0.47	0.47	0.47	0.47	-	30,000
Aug 13, 2026	0.46	0.47	0.46	0.47	0.47	-	105,300
Aug 12, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	20,000
Aug 11, 2026	0.45	0.47	0.45	0.47	0.47	1.08%	95,000
Aug 10, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	21,500
Aug 6, 2026	0.45	0.47	0.45	0.47	0.47	-	47,800
Aug 5, 2026	0.48	0.48	0.46	0.47	0.47	-4.08%	84,600
Aug 4, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	21,500