TAS Offshore Bhd.(MY:5149)
RM0.24+0.01 (+2.13%)
MY:5149
TAS Offshore Bhd. historical prices
RM0.24
At close:+0.01 (+2.13%)
TAS Offshore Bhd. (5149) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | +2.13% | 158,900 | 2.05 |
| Nov 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 52,000 | 0.66 |
| Nov 09, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 344,300 | 4.60 |
| Nov 05, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -10.71% | 851,500 | 13.82 |
| Nov 04, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 457,000 | 8.41 |
| Nov 03, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 0.00% | 412,000 | 8.48 |
| Nov 02, 2026 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -7.69% | 139,800 | 2.93 |
| Oct 30, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.00% | 203,900 | 4.55 |
| Oct 29, 2026 | 0.38 | 0.40 | 0.33 | 0.33 | 0.33 | -16.67% | 603,100 | 16.83 |
| Oct 28, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | 0.00% | 189,100 | 5.50 |
| Oct 27, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.02% | 28,500 | 0.82 |
| Oct 26, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 5,000 | 0.14 |
| Oct 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 10,000 | 0.28 |
| Oct 20, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 5,700 | 0.16 |
| Oct 19, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -2.33% | 45,300 | 1.26 |
| Oct 16, 2026 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | +1.18% | 31,200 | 0.87 |
| Oct 12, 2026 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +6.25% | 500 | 0.01 |
| Oct 08, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 100,300 | 2.70 |
| Oct 07, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 1,200 | 0.03 |
| Oct 06, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 37,500 | 1.00 |
| Oct 05, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 36,200 | 0.97 |
| Oct 02, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 700 | 0.02 |
| Sep 30, 2026 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.45% | 20,000 | 0.49 |
| Sep 28, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 55,100 | 1.25 |
| Sep 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 50,000 | 1.15 |
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 5,300 | 0.12 |
| Sep 22, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.00% | 46,400 | 1.03 |
| Sep 21, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.00% | 50,000 | 1.09 |
| Sep 18, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.00% | 71,500 | 1.57 |
| Sep 17, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.00% | 66,500 | 1.37 |
| Sep 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 31,100 | 0.65 |
| Sep 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 30,100 | 0.63 |
| Sep 11, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.00% | 22,000 | 0.43 |
| Sep 09, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 38,000 | 0.76 |
| Sep 07, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 3,100 | 0.06 |
| Sep 04, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | +1.15% | 36,600 | 0.71 |
| Sep 03, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 46,700 | 0.92 |
