TASCO Bhd (5140) Historical Prices

Time Period

Events

MY:5140 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	53,000	0.35
Nov 10, 2026	0.36	0.37	0.35	0.36	0.36	0.00%	197,000	1.31
Nov 09, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	0	0.00
Nov 06, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	319,900	2.10
Nov 05, 2026	0.35	0.37	0.35	0.36	0.36	+2.86%	135,200	0.84
Nov 04, 2026	0.34	0.35	0.34	0.35	0.35	+2.94%	7,700	0.05
Nov 03, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	11,100	0.07
Nov 02, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	55,600	0.33
Oct 30, 2026	0.37	0.37	0.36	0.36	0.36	0.00%	1,500	0.01
Oct 29, 2026	0.36	0.36	0.36	0.36	0.36	+2.86%	66,200	0.39
Oct 28, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	35,100	0.20
Oct 27, 2026	0.34	0.35	0.34	0.35	0.35	+1.45%	143,000	0.81
Oct 26, 2026	0.34	0.35	0.34	0.35	0.35	0.00%	115,100	0.66
Oct 23, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	344,900	2.02
Oct 22, 2026	0.34	0.35	0.34	0.35	0.35	+2.94%	65,500	0.38
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	92,600	0.54
Oct 20, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	151,500	0.90
Oct 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	200,200	1.15
Oct 16, 2026	0.35	0.35	0.35	0.35	0.35	+1.47%	20,000	0.11
Oct 15, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	25,300	0.13
Oct 14, 2026	0.34	0.36	0.34	0.35	0.35	+1.47%	27,000	0.14
Oct 13, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	52,500	0.27
Oct 12, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	11,500	0.06
Oct 09, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	1,410,200	8.09
Oct 08, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	66,500	0.38
Oct 07, 2026	0.37	0.37	0.35	0.36	0.36	0.00%	151,200	0.88
Oct 06, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	18,000	0.10
Oct 05, 2026	0.36	0.36	0.36	0.36	0.36	+1.41%	45,200	0.26
Oct 02, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	467,000	2.73
Oct 01, 2026	0.37	0.37	0.36	0.37	0.37	+1.39%	53,900	0.29
Sep 30, 2026	0.37	0.37	0.36	0.36	0.36	0.00%	11,800	0.06
Sep 29, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	137,000	0.74
Sep 28, 2026	0.37	0.37	0.36	0.36	0.36	0.00%	38,100	0.20
Sep 25, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	128,100	0.68
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	+1.39%	67,400	0.36
Sep 23, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	36,800	0.20
Sep 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	30,500	0.16
Sep 21, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	59,100	0.31
Sep 18, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	58,300	0.30
Sep 17, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	21,500	0.11
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	0	0.00
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	193,600	0.71
Sep 14, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	20,000	0.07
Sep 11, 2026	0.37	0.38	0.37	0.38	0.38	+1.35%	74,900	0.26
Sep 10, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	103,400	0.33
Sep 09, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	37,100	0.11
Sep 08, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	12,000	0.03
Sep 07, 2026	0.38	0.38	0.37	0.38	0.38	+1.33%	11,900	0.03
Sep 04, 2026	0.37	0.38	0.37	0.38	0.38	+4.17%	65,400	0.16
Sep 03, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	96,300	0.23

TASCO Bhd historical prices

TASCO Bhd (5140) Historical Prices

Become an Expert with TipRanks Premium