TASCO Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	200,300
Aug 10, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	665,200
Aug 7, 2026	0.41	0.41	0.40	0.40	0.40	-	265,000
Aug 6, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	83,900
Aug 5, 2026	0.40	0.41	0.40	0.40	0.40	-	343,400
Aug 4, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	124,600
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	-	200
Jul 31, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	273,200
Jul 30, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	258,000
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	8,000
Jul 28, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	20,000
Jul 27, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	64,000
Jul 24, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	74,800
Jul 23, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	20,600
Jul 22, 2026	0.40	0.40	0.37	0.38	0.38	-	567,400
Jul 21, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	807,200
Jul 20, 2026	0.38	0.40	0.38	0.40	0.40	2.60%	194,000
Jul 17, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	155,600
Jul 16, 2026	0.39	0.40	0.39	0.39	0.39	-	255,400
Jul 15, 2026	0.42	0.42	0.39	0.39	0.39	-2.50%	22,200
Jul 14, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	145,000
Jul 13, 2026	0.39	0.41	0.39	0.39	0.39	-1.28%	41,600
Jul 10, 2026	0.41	0.41	0.38	0.39	0.39	-	71,100
Jul 9, 2026	0.39	0.41	0.39	0.39	0.39	-3.70%	185,300
Jul 8, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	109,700
Jul 7, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	139,200
Jul 6, 2026	0.38	0.41	0.38	0.41	0.41	8.00%	899,000
Jul 3, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	114,200
Jul 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	56,100
Jul 1, 2026	0.38	0.39	0.38	0.39	0.39	5.48%	143,900
Jun 30, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	171,200
Jun 29, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	20,000
Jun 26, 2026	0.38	0.38	0.36	0.38	0.38	5.56%	116,800
Jun 25, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	135,500
Jun 24, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	67,200
Jun 23, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	333,000
Jun 22, 2026	0.35	0.37	0.35	0.36	0.36	5.97%	312,800
Jun 19, 2026	0.36	0.36	0.34	0.34	0.34	-	365,500
Jun 18, 2026	0.37	0.37	0.33	0.34	0.34	-2.90%	4,413,600
Jun 16, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	1,151,600
Jun 15, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	1,711,500
Jun 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,903,800
Jun 11, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	2,739,300
Jun 10, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,290,900
Jun 9, 2026	0.37	0.38	0.37	0.37	0.37	-	431,300
Jun 8, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	338,100
Jun 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	319,000
Jun 4, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	73,100
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