TAS Offshore Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	98,700
Apr 28, 2026	0.45	0.46	0.45	0.46	0.46	-	117,500
Apr 27, 2026	0.46	0.46	0.45	0.46	0.46	-	225,500
Apr 24, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	90,000
Apr 23, 2026	0.47	0.47	0.45	0.46	0.46	-	508,700
Apr 22, 2026	0.46	0.46	0.45	0.46	0.46	-	341,300
Apr 21, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	144,500
Apr 20, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	83,700
Apr 17, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	98,600
Apr 16, 2026	0.46	0.49	0.46	0.46	0.46	-7.07%	36,000
Apr 14, 2026	0.46	0.50	0.46	0.50	0.50	4.21%	43,000
Apr 13, 2026	0.45	0.48	0.45	0.48	0.48	3.26%	153,200
Apr 10, 2026	0.46	0.46	0.46	0.46	0.46	-	65,000
Apr 9, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	47,100
Apr 8, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	11,500
Apr 7, 2026	0.45	0.47	0.45	0.45	0.45	-3.23%	15,600
Apr 6, 2026	0.45	0.47	0.45	0.47	0.47	1.09%	20,300
Apr 3, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	9,100
Apr 2, 2026	0.45	0.48	0.45	0.45	0.45	1.12%	11,100
Apr 1, 2026	0.47	0.50	0.45	0.45	0.45	-11.00%	16,200
Mar 31, 2026	0.44	0.50	0.44	0.50	0.50	8.70%	108,000
Mar 30, 2026	0.43	0.46	0.42	0.46	0.46	2.22%	209,500
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Mar 26, 2026	0.46	0.48	0.43	0.45	0.45	-5.26%	71,100
Mar 25, 2026	0.45	0.48	0.45	0.48	0.48	4.40%	100,000
Mar 24, 2026	0.46	0.46	0.40	0.46	0.46	-	613,600
Mar 19, 2026	0.46	0.46	0.45	0.46	0.46	-	123,800
Mar 18, 2026	0.46	0.46	0.46	0.46	0.46	-	4,200
Mar 17, 2026	0.45	0.46	0.45	0.46	0.46	-	630,000
Mar 16, 2026	0.46	0.47	0.46	0.46	0.46	-3.19%	274,200
Mar 13, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	165,700
Mar 12, 2026	0.45	0.47	0.45	0.47	0.47	-3.12%	235,700
Mar 11, 2026	0.45	0.49	0.45	0.48	0.48	6.67%	150,000
Mar 10, 2026	0.45	0.48	0.44	0.45	0.45	-5.26%	378,400
Mar 9, 2026	0.50	0.50	0.43	0.48	0.48	-5.00%	59,300
Mar 6, 2026	0.49	0.50	0.48	0.50	0.50	-	120,300
Mar 5, 2026	0.50	0.51	0.50	0.50	0.50	-	84,100
Mar 4, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	46,000
Mar 3, 2026	0.51	0.51	0.50	0.51	0.51	-1.94%	82,900
Mar 2, 2026	0.50	0.52	0.50	0.52	0.52	1.98%	96,100
Feb 27, 2026	0.52	0.52	0.51	0.51	0.51	-3.81%	95,000
Feb 26, 2026	0.51	0.53	0.51	0.53	0.53	-	25,500
Feb 25, 2026	0.52	0.53	0.52	0.53	0.53	-	99,500
Feb 24, 2026	0.52	0.53	0.52	0.53	0.53	-0.94%	55,600
Feb 23, 2026	0.53	0.53	0.52	0.53	0.53	-2.75%	266,000
Feb 19, 2026	0.53	0.55	0.53	0.55	0.55	-0.91%	52,300
Feb 16, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	5,700
Feb 13, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	33,200
Feb 12, 2026	0.54	0.57	0.53	0.53	0.53	-4.50%	66,100
Feb 10, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	41,200
Feb 9, 2026	0.54	0.55	0.54	0.55	0.55	5.77%	36,800
Feb 6, 2026	0.52	0.55	0.52	0.52	0.52	-	10,600
Feb 5, 2026	0.53	0.56	0.51	0.52	0.52	-3.70%	90,200
Feb 4, 2026	0.56	0.58	0.54	0.54	0.54	-2.70%	16,500
Feb 3, 2026	0.56	0.60	0.54	0.56	0.56	-5.93%	97,200
Jan 30, 2026	0.57	0.61	0.56	0.59	0.59	-0.84%	221,100
Jan 29, 2026	0.60	0.60	0.57	0.60	0.60	-3.25%	58,700
Jan 28, 2026	0.63	0.64	0.62	0.62	0.60	0.82%	242,800
Jan 27, 2026	0.63	0.63	0.61	0.61	0.59	-2.40%	171,000
Jan 26, 2026	0.61	0.63	0.61	0.63	0.60	-0.79%	80,300
Jan 23, 2026	0.64	0.64	0.62	0.63	0.61	-0.79%	295,700
Jan 22, 2026	0.64	0.64	0.62	0.64	0.61	-	140,200
Jan 21, 2026	0.60	0.64	0.60	0.64	0.61	3.25%	618,300
Jan 20, 2026	0.62	0.62	0.62	0.62	0.60	-	10,400
Jan 19, 2026	0.64	0.64	0.61	0.62	0.60	-3.15%	177,100
Jan 16, 2026	0.61	0.64	0.61	0.64	0.61	4.96%	934,500
Jan 15, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	380,100
Jan 14, 2026	0.61	0.61	0.60	0.60	0.58	-	7,000
Jan 13, 2026	0.57	0.61	0.57	0.60	0.58	6.19%	684,900
Jan 12, 2026	0.56	0.57	0.56	0.57	0.55	1.80%	45,600
Jan 9, 2026	0.56	0.57	0.56	0.56	0.54	-1.77%	270,500
Jan 8, 2026	0.57	0.57	0.56	0.57	0.55	-0.88%	64,100
Jan 7, 2026	0.55	0.57	0.55	0.57	0.55	2.70%	91,800
Jan 6, 2026	0.57	0.59	0.56	0.56	0.54	-5.13%	76,700
Jan 5, 2026	0.57	0.59	0.56	0.59	0.57	-1.68%	186,700
Jan 2, 2026	0.58	0.60	0.58	0.60	0.58	3.48%	30,600
Dec 31, 2025	0.57	0.58	0.56	0.58	0.56	-1.71%	50,900
Dec 29, 2025	0.59	0.59	0.59	0.59	0.57	2.63%	1,200
Dec 26, 2025	0.57	0.59	0.56	0.57	0.55	-4.20%	130,000
Dec 24, 2025	0.60	0.60	0.57	0.60	0.58	-2.46%	79,200
Dec 23, 2025	0.60	0.61	0.60	0.61	0.59	-	146,900
Dec 22, 2025	0.60	0.61	0.59	0.61	0.59	2.52%	37,700
Dec 19, 2025	0.59	0.60	0.59	0.60	0.58	1.71%	275,900
Dec 18, 2025	0.58	0.59	0.58	0.59	0.57	-1.68%	62,100
Dec 17, 2025	0.58	0.60	0.58	0.60	0.58	0.85%	3,700
Dec 16, 2025	0.57	0.59	0.57	0.59	0.57	1.72%	32,300
Dec 15, 2025	0.57	0.58	0.57	0.58	0.56	0.87%	140,900
Dec 12, 2025	0.56	0.58	0.56	0.58	0.56	-	8,000
Dec 11, 2025	0.56	0.58	0.56	0.58	0.56	-	29,100
Dec 10, 2025	0.58	0.58	0.55	0.58	0.56	3.60%	127,600
Dec 9, 2025	0.56	0.56	0.56	0.56	0.54	-4.31%	2,300
Dec 8, 2025	0.56	0.58	0.55	0.58	0.56	-	8,100
Dec 5, 2025	0.56	0.58	0.55	0.58	0.56	-0.85%	36,200
Dec 4, 2025	0.57	0.59	0.57	0.59	0.57	-	15,600
Dec 3, 2025	0.57	0.59	0.57	0.59	0.57	-1.68%	5,500
Dec 2, 2025	0.59	0.60	0.59	0.60	0.58	1.71%	62,400
Nov 28, 2025	0.60	0.60	0.59	0.59	0.57	-0.85%	18,500
Nov 27, 2025	0.59	0.59	0.57	0.59	0.57	2.61%	31,100
Nov 26, 2025	0.58	0.60	0.58	0.58	0.56	-4.17%	72,300
Nov 25, 2025	0.57	0.60	0.57	0.60	0.58	0.84%	145,700