TASCO Berhad (KLSE:TASCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.4750
+0.0050 (1.06%)
At close: Aug 4, 2025

Regulus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20250.470.480.470.480.481.06%57,100
Aug 1, 20250.490.490.470.470.47-4.08%627,800
Jul 31, 20250.490.490.490.490.491.03%64,200
Jul 30, 20250.500.500.490.490.49-748,200
Jul 29, 20250.480.490.480.490.493.19%110,000
Jul 28, 20250.480.480.470.470.47-2.08%97,600
Jul 25, 20250.490.490.480.480.48-285,100
Jul 24, 20250.490.490.480.480.48-2.04%259,800
Jul 23, 20250.490.490.480.490.492.08%71,500
Jul 22, 20250.490.490.480.480.48-2.04%23,300
Jul 21, 20250.490.490.490.490.49-29,000
Jul 18, 20250.490.490.490.490.49-8,900
Jul 17, 20250.490.490.480.490.491.03%35,000
Jul 16, 20250.490.490.480.490.49-1.02%49,300
Jul 15, 20250.490.490.490.490.49-79,300
Jul 14, 20250.500.500.490.490.49-32,300
Jul 11, 20250.500.500.490.490.49-59,800
Jul 10, 20250.500.500.490.490.49-2.00%50,000
Jul 8, 20250.500.500.490.500.501.01%15,400
Jul 7, 20250.500.500.500.500.50-75,000
Jul 4, 20250.500.500.500.500.50-1.00%134,000
Jul 3, 20250.500.500.500.500.501.01%110,600
Jul 2, 20250.500.500.490.500.50-60,200
Jul 1, 20250.500.500.500.500.501.02%21,100
Jun 30, 20250.500.500.490.490.49-1.01%164,000
Jun 26, 20250.500.500.500.500.50-400
Jun 25, 20250.500.500.500.500.503.13%15,000
Jun 24, 20250.490.490.480.480.48-2.04%181,700
Jun 23, 20250.490.490.490.490.49-2.00%38,000
Jun 20, 20250.500.500.500.500.502.04%500
Jun 19, 20250.500.500.490.490.49-1.01%22,800
Jun 18, 20250.500.500.500.500.50-15,000
Jun 17, 20250.500.500.500.500.50-1.00%10,100
Jun 16, 20250.500.510.500.500.50-48,000
Jun 12, 20250.500.500.500.500.50-1,000
Jun 11, 20250.510.510.500.500.50-0.99%36,000
Jun 10, 20250.510.510.510.510.51-0.98%12,400
Jun 9, 20250.510.510.510.510.51-3,100
Jun 6, 20250.500.510.500.510.51-0.97%11,000
Jun 5, 20250.510.520.510.520.520.98%18,600
Jun 4, 20250.500.510.500.510.510.99%5,100
Jun 3, 20250.520.520.500.510.51-1.94%100,100
May 30, 20250.520.520.520.520.52-88,000
May 29, 20250.540.540.520.520.52-0.96%27,800
May 28, 20250.530.530.520.520.52-0.95%40,900
May 27, 20250.530.540.530.530.53-3.67%26,500
May 23, 20250.550.550.550.550.55-1,500
May 22, 20250.540.550.530.550.550.93%86,100
May 21, 20250.550.550.540.540.54-0.92%29,200
May 20, 20250.550.550.550.550.55-0.91%14,500