TASCO Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.41	0.42	0.40	0.41	0.41	1.25%	197,400
Apr 22, 2026	0.41	0.41	0.40	0.40	0.40	-	1,471,000
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-	1,320,200
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-	104,300
Apr 17, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	255,600
Apr 16, 2026	0.42	0.42	0.41	0.42	0.42	-	51,900
Apr 15, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	369,900
Apr 14, 2026	0.42	0.42	0.42	0.42	0.42	-	337,300
Apr 13, 2026	0.42	0.42	0.41	0.42	0.42	-	90,700
Apr 10, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	620,000
Apr 9, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	1,113,700
Apr 8, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	51,800
Apr 7, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	94,800
Apr 6, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	22,300
Apr 3, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	10,100
Apr 2, 2026	0.39	0.39	0.37	0.39	0.39	-	92,900
Apr 1, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	72,100
Mar 31, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	128,700
Mar 30, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	247,800
Mar 27, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	571,600
Mar 26, 2026	0.39	0.40	0.39	0.39	0.39	-	266,400
Mar 25, 2026	0.39	0.40	0.39	0.39	0.39	-	365,200
Mar 24, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	185,800
Mar 19, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	553,500
Mar 18, 2026	0.43	0.43	0.41	0.41	0.41	-5.75%	282,300
Mar 17, 2026	0.44	0.44	0.44	0.44	0.44	-	100
Mar 16, 2026	0.42	0.44	0.42	0.44	0.44	2.35%	9,000
Mar 13, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Mar 12, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	16,700
Mar 11, 2026	0.43	0.43	0.42	0.43	0.43	-	57,400
Mar 10, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	184,400
Mar 9, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	154,600
Mar 6, 2026	0.44	0.44	0.43	0.43	0.43	-	17,500
Mar 5, 2026	0.43	0.43	0.43	0.43	0.43	-	76,300
Mar 4, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	156,500
Mar 3, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	189,200
Mar 2, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	101,500
Feb 27, 2026	0.44	0.44	0.43	0.43	0.43	-	138,200
Feb 26, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	620,300
Feb 25, 2026	0.47	0.47	0.44	0.44	0.44	-1.12%	560,500
Feb 24, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	401,900
Feb 23, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	529,100
Feb 20, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	205,800
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	507,400
Feb 16, 2026	0.46	0.46	0.46	0.46	0.46	-	1,300
Feb 13, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	10,300
Feb 12, 2026	0.46	0.46	0.45	0.46	0.46	-	235,500
Feb 11, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	157,100
Feb 10, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	52,100
Feb 9, 2026	0.47	0.48	0.46	0.47	0.47	1.09%	60,600