TASCO Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	201,600
Apr 27, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	229,400
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	1.23%	343,300
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
Feb 6, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	8,500
Feb 5, 2026	0.47	0.47	0.47	0.47	0.47	-	565,200
Feb 4, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	59,300
Feb 3, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	434,300
Jan 30, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	54,500
Jan 29, 2026	0.49	0.49	0.48	0.48	0.48	-	55,300
Jan 28, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	129,500
Jan 27, 2026	0.49	0.49	0.47	0.49	0.49	1.04%	195,100
Jan 26, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	212,900
Jan 23, 2026	0.49	0.49	0.48	0.49	0.49	2.11%	145,400
Jan 22, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	57,200
Jan 21, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	103,900
Jan 20, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	43,400
Jan 19, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	1,435,400
Jan 16, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	954,800
Jan 15, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	104,400
Jan 14, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	1,248,500
Jan 13, 2026	0.49	0.49	0.48	0.49	0.49	2.11%	104,600
Jan 12, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	156,400
Jan 9, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	229,100
Jan 8, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	290,400
Jan 7, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	271,300
Jan 6, 2026	0.47	0.47	0.46	0.46	0.46	-	340,100
Jan 5, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	277,300
Jan 2, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	19,900
Dec 30, 2025	0.47	0.47	0.46	0.47	0.47	1.09%	10,500
Dec 29, 2025	0.47	0.47	0.46	0.46	0.46	-3.16%	16,000
Dec 26, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	21,000
Dec 24, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	62,000
Dec 23, 2025	0.46	0.47	0.46	0.47	0.47	-1.06%	254,400
Dec 22, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	12,300
Dec 19, 2025	0.47	0.48	0.46	0.47	0.47	-	266,500
Dec 18, 2025	0.47	0.47	0.47	0.47	0.47	-3.12%	975,700
Dec 17, 2025	0.49	0.49	0.48	0.48	0.48	2.13%	4,300
Dec 16, 2025	0.48	0.49	0.47	0.47	0.47	-1.05%	31,600
Dec 15, 2025	0.49	0.49	0.48	0.48	0.48	-	8,100
Dec 12, 2025	0.48	0.48	0.47	0.48	0.48	1.06%	35,100
Dec 10, 2025	0.47	0.47	0.47	0.47	0.47	-	20,000
Dec 9, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	620,500
Dec 8, 2025	0.48	0.48	0.47	0.48	0.48	1.05%	131,300
Dec 5, 2025	0.49	0.49	0.48	0.48	0.48	-3.06%	1,783,700
Dec 4, 2025	0.49	0.49	0.49	0.49	0.49	1.03%	5,000
Dec 3, 2025	0.49	0.49	0.49	0.49	0.49	-	136,000
Dec 2, 2025	0.50	0.50	0.49	0.49	0.49	-1.02%	41,100
Dec 1, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	51,500
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	1.02%	6,300
Nov 27, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	134,500