TASCO Berhad (KLSE:TASCO)
0.4750
+0.0050 (1.06%)
At close: Aug 4, 2025
Regulus Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 57,100 |
Aug 1, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 627,800 |
Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 64,200 |
Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 748,200 |
Jul 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.19% | 110,000 |
Jul 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 97,600 |
Jul 25, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 285,100 |
Jul 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 259,800 |
Jul 23, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 71,500 |
Jul 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 23,300 |
Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 29,000 |
Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8,900 |
Jul 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 35,000 |
Jul 16, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 49,300 |
Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 79,300 |
Jul 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 32,300 |
Jul 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 59,800 |
Jul 10, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 50,000 |
Jul 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 15,400 |
Jul 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 75,000 |
Jul 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 134,000 |
Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 110,600 |
Jul 2, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 60,200 |
Jul 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 21,100 |
Jun 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 164,000 |
Jun 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 400 |
Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.13% | 15,000 |
Jun 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 181,700 |
Jun 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 38,000 |
Jun 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 500 |
Jun 19, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 22,800 |
Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 15,000 |
Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 10,100 |
Jun 16, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 48,000 |
Jun 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
Jun 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 36,000 |
Jun 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 12,400 |
Jun 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3,100 |
Jun 6, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.97% | 11,000 |
Jun 5, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 18,600 |
Jun 4, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.99% | 5,100 |
Jun 3, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.94% | 100,100 |
May 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 88,000 |
May 29, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.96% | 27,800 |
May 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 40,900 |
May 27, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -3.67% | 26,500 |
May 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,500 |
May 22, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.93% | 86,100 |
May 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 29,200 |
May 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 14,500 |