TASCO Berhad (KLSE:TASCO)
Malaysia · Delayed Price · Currency is MYR 0.4700
-0.0050 (-1.05%)
At close: Aug 29, 2025
TASCO Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 40,000 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 71,200 |
| Aug 27, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 96,400 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 46,900 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 75,400 |
| Aug 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 177,700 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 112,800 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 84,700 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 145,100 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 37,800 |
| Aug 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 20,200 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 38,500 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 47,100 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 45,000 |
| Aug 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 74,000 |
| Aug 8, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 476,000 |
| Aug 7, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 181,100 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 40,500 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 126,700 |
| 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 |