TAS Offshore Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.47	0.47	0.46	0.46	0.46	-	21,000
May 28, 2026	0.46	0.46	0.46	0.46	0.46	-3.16%	5,100
May 26, 2026	0.47	0.48	0.46	0.48	0.48	-1.04%	71,300
May 25, 2026	0.45	0.48	0.45	0.48	0.48	1.05%	20,600
May 22, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	6,600
May 21, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	56,200
May 20, 2026	0.46	0.48	0.46	0.46	0.46	-5.21%	147,400
May 19, 2026	0.48	0.48	0.48	0.48	0.48	-	75,100
May 18, 2026	0.47	0.48	0.46	0.48	0.48	3.23%	192,600
May 15, 2026	0.47	0.47	0.47	0.47	0.47	-	45,500
May 14, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	76,000
May 13, 2026	0.47	0.47	0.47	0.47	0.47	-	5,000
May 12, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	94,100
May 11, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	137,300
May 8, 2026	0.46	0.47	0.46	0.47	0.47	-1.05%	76,500
May 6, 2026	0.46	0.48	0.46	0.48	0.48	2.15%	42,100
May 5, 2026	0.47	0.47	0.47	0.47	0.47	-	146,000
May 4, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	102,800
Apr 30, 2026	0.46	0.46	0.45	0.46	0.46	-	66,800
Apr 29, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	98,700
Apr 28, 2026	0.45	0.46	0.45	0.46	0.46	-	117,500
Apr 27, 2026	0.46	0.46	0.45	0.46	0.46	-	225,500
Apr 24, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	90,000
Apr 23, 2026	0.47	0.47	0.45	0.46	0.46	-	508,700
Apr 22, 2026	0.46	0.46	0.45	0.46	0.46	-	341,300
Apr 21, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	144,500
Apr 20, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	83,700
Apr 17, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	98,600
Apr 16, 2026	0.46	0.49	0.46	0.46	0.46	-7.07%	36,000
Apr 14, 2026	0.46	0.50	0.46	0.50	0.50	4.21%	43,000
Apr 13, 2026	0.45	0.48	0.45	0.48	0.48	3.26%	153,200
Apr 10, 2026	0.46	0.46	0.46	0.46	0.46	-	65,000
Apr 9, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	47,100
Apr 8, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	11,500
Apr 7, 2026	0.45	0.47	0.45	0.45	0.45	-3.23%	15,600
Apr 6, 2026	0.45	0.47	0.45	0.47	0.47	1.09%	20,300
Apr 3, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	9,100
Apr 2, 2026	0.45	0.48	0.45	0.45	0.45	1.12%	11,100
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