Skip to main content
TASCO Berhad (KLSE:TASCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.475
-0.015 (-3.06%)
At close: Dec 5, 2025

TASCO Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.490.480.480.48-3.06%1,783,700
Dec 4, 20250.490.490.490.490.491.03%5,000
Dec 3, 20250.490.490.490.490.49-136,000
Dec 2, 20250.500.500.490.490.49-1.02%41,100
Dec 1, 20250.500.500.490.490.49-1.01%51,500
Nov 28, 20250.500.500.500.500.501.02%6,300
Nov 27, 20250.500.500.490.490.49-1.01%134,500
Nov 26, 20250.510.510.500.500.50-1.00%80,600
Nov 25, 20250.500.510.500.500.50-426,100
Nov 24, 20250.500.500.500.500.50-51,000
Nov 21, 20250.510.510.500.500.50-0.99%48,200
Nov 20, 20250.520.520.510.510.51-34,900
Nov 19, 20250.510.520.510.510.51-30,600
Nov 18, 20250.520.520.510.510.51-1.94%162,400
Nov 17, 20250.520.520.510.520.52-151,700
Nov 14, 20250.520.520.520.520.52-42,400
Nov 13, 20250.520.520.520.520.52-0.96%70,900
Nov 12, 20250.530.530.520.520.52-49,200
Nov 11, 20250.530.530.520.520.52-0.95%72,100
Nov 10, 20250.530.530.520.530.53-34,200
Nov 7, 20250.520.530.520.530.531.94%48,600
Nov 6, 20250.530.530.520.520.520.98%59,800
Nov 5, 20250.520.520.510.510.51-0.97%70,900
Nov 4, 20250.520.520.510.520.520.98%137,300
Nov 3, 20250.520.520.510.510.51-0.97%161,500
Oct 31, 20250.530.530.520.520.521.98%76,900
Oct 30, 20250.510.530.500.510.51-735,800
Oct 29, 20250.510.510.500.510.51-0.98%624,000
Oct 28, 20250.520.530.510.510.51-1.92%543,900
Oct 27, 20250.520.530.520.520.520.97%185,600
Oct 24, 20250.520.520.520.520.52-0.96%165,000
Oct 23, 20250.530.530.520.520.52-0.95%160,500
Oct 22, 20250.530.530.530.530.53-0.94%100
Oct 21, 20250.510.530.510.530.533.92%18,100
Oct 17, 20250.520.520.510.510.51-2.86%457,600
Oct 16, 20250.520.540.520.530.530.96%50,700
Oct 15, 20250.520.520.520.520.52-2,000
Oct 14, 20250.530.530.520.520.52-1.89%99,100
Oct 13, 20250.530.530.520.530.53-113,300
Oct 10, 20250.530.530.530.530.53-104,500
Oct 9, 20250.530.530.530.530.53-45,700
Oct 8, 20250.530.530.530.530.53-15,000
Oct 7, 20250.530.540.530.530.53-20,800
Oct 6, 20250.550.550.530.530.53-1.85%180,000
Oct 3, 20250.550.550.530.540.54-0.92%33,700
Oct 2, 20250.530.550.520.550.553.81%295,300
Oct 1, 20250.520.530.520.530.530.96%31,200
Sep 30, 20250.520.530.520.520.52-119,900
Sep 29, 20250.520.520.520.520.52-37,800
Sep 26, 20250.520.520.520.520.520.97%524,500
Sep 25, 20250.520.520.510.520.52-31,600
Sep 24, 20250.500.520.500.520.523.00%292,700
Sep 23, 20250.500.500.490.500.503.09%25,800
Sep 22, 20250.490.490.490.490.49-1.02%12,300
Sep 19, 20250.480.500.480.490.492.08%72,000
Sep 18, 20250.490.490.480.480.48-2.04%672,000
Sep 17, 20250.490.490.490.490.491.03%78,600
Sep 12, 20250.490.490.480.490.491.04%77,400
Sep 11, 20250.480.490.480.480.48-1.03%123,400
Sep 10, 20250.490.490.480.490.49-32,300
Sep 9, 20250.480.490.480.490.49-56,800
Sep 8, 20250.490.490.480.490.49-29,600
Sep 4, 20250.480.490.480.490.492.11%76,100
Sep 3, 20250.470.480.470.480.48-191,900
Sep 2, 20250.480.480.470.480.481.06%92,900
Aug 29, 20250.480.480.470.470.47-1.05%40,000
Aug 28, 20250.480.480.470.480.48-71,200
Aug 27, 20250.470.480.470.480.48-96,400
Aug 26, 20250.480.480.480.480.48-46,900
Aug 25, 20250.490.490.480.480.48-2.06%75,400
Aug 22, 20250.480.490.480.490.492.11%177,700
Aug 21, 20250.480.480.480.480.48-1.04%112,800
Aug 20, 20250.480.480.480.480.48-84,700
Aug 19, 20250.480.480.480.480.48-145,100
Aug 18, 20250.490.490.480.480.48-1.03%37,800
Aug 15, 20250.480.490.480.490.492.11%20,200
Aug 14, 20250.490.490.480.480.48-2.06%38,500
Aug 13, 20250.480.490.480.490.491.04%47,100
Aug 12, 20250.490.490.480.480.48-1.03%45,000
Aug 11, 20250.490.490.480.490.49-1.02%74,000
Aug 8, 20250.480.490.480.490.492.08%476,000
Aug 7, 20250.480.490.480.480.481.05%181,100
Aug 6, 20250.480.480.470.480.48-40,500
Aug 5, 20250.480.480.470.480.48-126,700
Aug 4, 20250.470.480.470.480.481.06%57,100
Aug 1, 20250.490.490.470.470.47-4.08%627,800
Jul 31, 20250.490.490.490.490.491.03%64,200
Jul 30, 20250.500.500.490.490.49-748,200
Jul 29, 20250.480.490.480.490.493.19%110,000
Jul 28, 20250.480.480.470.470.47-2.08%97,600
Jul 25, 20250.490.490.480.480.48-285,100
Jul 24, 20250.490.490.480.480.48-2.04%259,800
Jul 23, 20250.490.490.480.490.492.08%71,500
Jul 22, 20250.490.490.480.480.48-2.04%23,300
Jul 21, 20250.490.490.490.490.49-29,000
Jul 18, 20250.490.490.490.490.49-8,900
Jul 17, 20250.490.490.480.490.491.03%35,000
Jul 16, 20250.490.490.480.490.49-1.02%49,300
Jul 15, 20250.490.490.490.490.49-79,300
Jul 14, 20250.500.500.490.490.49-32,300