TASCO Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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