TASCO Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	147,800
May 29, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	246,300
May 28, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	12,300
May 26, 2026	0.41	0.41	0.40	0.40	0.40	-	194,600
May 25, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	61,000
May 22, 2026	0.41	0.41	0.41	0.41	0.41	-	82,400
May 21, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	129,800
May 20, 2026	0.41	0.42	0.41	0.42	0.42	-	12,600
May 19, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	24,100
May 18, 2026	0.41	0.43	0.40	0.42	0.42	2.44%	265,100
May 15, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	87,500
May 14, 2026	0.43	0.43	0.41	0.42	0.42	1.82%	226,800
May 13, 2026	0.43	0.44	0.43	0.43	0.41	1.18%	1,062,800
May 12, 2026	0.44	0.44	0.43	0.43	0.41	-1.16%	496,100
May 11, 2026	0.44	0.44	0.43	0.43	0.41	-	170,200
May 8, 2026	0.44	0.44	0.43	0.43	0.41	-2.27%	30,900
May 7, 2026	0.43	0.44	0.43	0.44	0.42	2.33%	147,800
May 6, 2026	0.44	0.45	0.43	0.43	0.41	-1.15%	396,700
May 5, 2026	0.44	0.44	0.43	0.44	0.42	-	386,400
May 4, 2026	0.44	0.45	0.44	0.44	0.42	-	314,300
Apr 30, 2026	0.44	0.45	0.44	0.44	0.42	1.16%	470,700
Apr 29, 2026	0.43	0.44	0.42	0.43	0.41	3.61%	414,200
Apr 28, 2026	0.42	0.42	0.42	0.42	0.40	-1.19%	201,600
Apr 27, 2026	0.42	0.42	0.42	0.42	0.40	2.44%	229,400
Apr 24, 2026	0.42	0.42	0.41	0.41	0.39	1.23%	343,300
Apr 23, 2026	0.41	0.42	0.40	0.41	0.39	1.25%	197,400
Apr 22, 2026	0.41	0.41	0.40	0.40	0.38	-	1,471,000
Apr 21, 2026	0.40	0.40	0.40	0.40	0.38	-	1,320,200
Apr 20, 2026	0.40	0.40	0.40	0.40	0.38	-	104,300
Apr 17, 2026	0.42	0.42	0.40	0.40	0.38	-3.61%	255,600
Apr 16, 2026	0.42	0.42	0.41	0.42	0.40	-	51,900
Apr 15, 2026	0.42	0.42	0.40	0.42	0.40	-1.19%	369,900
Apr 14, 2026	0.42	0.42	0.42	0.42	0.40	-	337,300
Apr 13, 2026	0.42	0.42	0.41	0.42	0.40	-	90,700
Apr 10, 2026	0.40	0.43	0.40	0.42	0.40	5.00%	620,000
Apr 9, 2026	0.39	0.40	0.39	0.40	0.38	2.56%	1,113,700
Apr 8, 2026	0.38	0.39	0.38	0.39	0.37	2.63%	51,800
Apr 7, 2026	0.38	0.38	0.37	0.38	0.36	2.70%	94,800
Apr 6, 2026	0.38	0.38	0.37	0.37	0.35	-2.63%	22,300
Apr 3, 2026	0.38	0.38	0.38	0.38	0.36	-1.30%	10,100
Apr 2, 2026	0.39	0.39	0.37	0.39	0.37	-	92,900
Apr 1, 2026	0.39	0.39	0.38	0.39	0.37	1.32%	72,100
Mar 31, 2026	0.38	0.38	0.37	0.38	0.36	1.33%	128,700
Mar 30, 2026	0.38	0.38	0.36	0.38	0.36	-1.32%	247,800
Mar 27, 2026	0.38	0.39	0.38	0.38	0.36	-1.30%	571,600
Mar 26, 2026	0.39	0.40	0.39	0.39	0.37	-	266,400
Mar 25, 2026	0.39	0.40	0.39	0.39	0.37	-	365,200
Mar 24, 2026	0.40	0.40	0.39	0.39	0.37	-3.75%	185,800
Mar 19, 2026	0.40	0.41	0.40	0.40	0.38	-2.44%	553,500
Mar 18, 2026	0.43	0.43	0.41	0.41	0.39	-5.75%	282,300