TASCO Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	1,410,200
Oct 8, 2026	0.36	0.36	0.36	0.36	0.36	-	66,500
Oct 7, 2026	0.37	0.37	0.35	0.36	0.36	-	151,200
Oct 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	18,000
Oct 5, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	45,200
Oct 2, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	467,000
Oct 1, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	53,900
Sep 30, 2026	0.37	0.37	0.36	0.36	0.36	-	11,800
Sep 29, 2026	0.36	0.36	0.36	0.36	0.36	-	137,000
Sep 28, 2026	0.37	0.37	0.36	0.36	0.36	-	38,100
Sep 25, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	128,100
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	67,400
Sep 23, 2026	0.36	0.37	0.36	0.36	0.36	-	36,800
Sep 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	30,500
Sep 21, 2026	0.37	0.37	0.36	0.37	0.37	-	59,100
Sep 18, 2026	0.37	0.37	0.37	0.37	0.37	-	58,300
Sep 17, 2026	0.37	0.37	0.37	0.37	0.37	-	21,500
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-	193,600
Sep 14, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	20,000
Sep 11, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	74,900
Sep 10, 2026	0.37	0.38	0.37	0.37	0.37	-	103,400
Sep 9, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	37,100
Sep 8, 2026	0.38	0.39	0.38	0.38	0.38	-	12,000
Sep 7, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	11,900
Sep 4, 2026	0.37	0.38	0.37	0.38	0.38	4.17%	65,400
Sep 3, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	96,300
Sep 2, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	196,900
Sep 1, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	481,500
Aug 28, 2026	0.37	0.38	0.35	0.36	0.36	-1.37%	942,200
Aug 27, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	798,500
Aug 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	20,300
Aug 24, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	632,600
Aug 21, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	90,700
Aug 20, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	308,200
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	182,600
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	28,600
Aug 17, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	205,800
Aug 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	256,100
Aug 13, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	44,600
Aug 12, 2026	0.38	0.39	0.38	0.38	0.38	-	246,400
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