Kuala Lumpur - Delayed Quote MYR

TASCO Berhad (5140.KL)

0.8300 0.0000 (0.00%)
At close: 4:42 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.8300 0.8300 0.8250 0.8300 0.8300 44,900
Apr 24, 2024 0.8250 0.8300 0.8200 0.8300 0.8300 23,200
Apr 23, 2024 0.8250 0.8400 0.8250 0.8300 0.8300 222,100
Apr 22, 2024 0.8100 0.8250 0.8100 0.8250 0.8250 220,300
Apr 19, 2024 0.8200 0.8200 0.8000 0.8050 0.8050 523,200
Apr 18, 2024 0.8200 0.8250 0.8150 0.8250 0.8250 136,600
Apr 17, 2024 0.8150 0.8200 0.8150 0.8200 0.8200 220,700
Apr 16, 2024 0.8150 0.8150 0.8100 0.8150 0.8150 501,700
Apr 15, 2024 0.8250 0.8300 0.8150 0.8150 0.8150 338,200
Apr 12, 2024 0.8300 0.8350 0.8250 0.8250 0.8250 626,100
Apr 9, 2024 0.8350 0.8400 0.8300 0.8300 0.8300 156,900
Apr 8, 2024 0.8450 0.8450 0.8350 0.8350 0.8350 293,500
Apr 5, 2024 0.8450 0.8500 0.8400 0.8450 0.8450 113,500
Apr 4, 2024 0.8300 0.8450 0.8300 0.8450 0.8450 1,380,400
Apr 3, 2024 0.8200 0.8300 0.8200 0.8250 0.8250 242,400
Apr 2, 2024 0.8200 0.8250 0.8150 0.8200 0.8200 453,600
Apr 1, 2024 0.8150 0.8200 0.8150 0.8150 0.8150 160,600
Mar 29, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 109,200
Mar 27, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 107,500
Mar 26, 2024 0.8200 0.8200 0.8150 0.8150 0.8150 80,900
Mar 25, 2024 0.8200 0.8200 0.8150 0.8200 0.8200 69,600
Mar 22, 2024 0.8150 0.8300 0.8100 0.8200 0.8200 412,600
Mar 21, 2024 0.8200 0.8200 0.8150 0.8200 0.8200 126,000
Mar 20, 2024 0.8200 0.8200 0.8150 0.8200 0.8200 278,400
Mar 19, 2024 0.8150 0.8200 0.8150 0.8200 0.8200 452,000
Mar 18, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 450,200
Mar 15, 2024 0.8150 0.8200 0.8150 0.8150 0.8150 288,900
Mar 14, 2024 0.8150 0.8200 0.8150 0.8200 0.8200 33,200
Mar 13, 2024 0.8150 0.8200 0.8150 0.8150 0.8150 348,700
Mar 12, 2024 0.8150 0.8200 0.8100 0.8200 0.8200 229,600
Mar 11, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 104,800
Mar 8, 2024 0.8150 0.8200 0.8150 0.8150 0.8150 32,400
Mar 7, 2024 0.8150 0.8250 0.8100 0.8200 0.8200 205,700
Mar 6, 2024 0.8250 0.8250 0.8150 0.8200 0.8200 591,000
Mar 5, 2024 0.8250 0.8300 0.8250 0.8300 0.8300 197,000
Mar 4, 2024 0.8300 0.8400 0.8250 0.8250 0.8250 463,500
Mar 1, 2024 0.8250 0.8300 0.8250 0.8300 0.8300 186,100
Feb 29, 2024 0.8250 0.8300 0.8150 0.8250 0.8250 402,600
Feb 28, 2024 0.8300 0.8300 0.8250 0.8300 0.8300 168,200
Feb 27, 2024 0.8400 0.8400 0.8250 0.8250 0.8250 313,800
Feb 26, 2024 0.8400 0.8400 0.8300 0.8400 0.8400 199,700
Feb 23, 2024 0.8400 0.8400 0.8350 0.8400 0.8400 272,600
Feb 22, 2024 0.8350 0.8400 0.8300 0.8350 0.8350 414,500
Feb 21, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 331,900
Feb 20, 2024 0.8300 0.8400 0.8250 0.8400 0.8400 183,000
Feb 19, 2024 0.8300 0.8300 0.8200 0.8300 0.8300 575,300
Feb 16, 2024 0.8200 0.8350 0.8200 0.8250 0.8250 439,200
Feb 15, 2024 0.8100 0.8200 0.8100 0.8150 0.8150 256,200
Feb 14, 2024 0.8150 0.8200 0.8100 0.8100 0.8100 697,300
Feb 13, 2024 0.8050 0.8150 0.8050 0.8150 0.8150 197,500
Feb 9, 2024 0.8100 0.8150 0.8050 0.8050 0.8050 93,700
Feb 8, 2024 0.8050 0.8100 0.8000 0.8100 0.8100 104,400
Feb 7, 2024 0.8100 0.8150 0.8050 0.8050 0.8050 172,200
Feb 6, 2024 0.8100 0.8150 0.8100 0.8100 0.8100 206,100
Feb 5, 2024 0.8050 0.8150 0.8000 0.8100 0.8100 432,300
Feb 2, 2024 0.8250 0.8250 0.8050 0.8100 0.8100 732,300
Jan 31, 2024 0.8300 0.8300 0.8150 0.8200 0.8200 414,000
Jan 30, 2024 0.8500 0.8500 0.8100 0.8250 0.8250 2,559,200
Jan 29, 2024 0.8700 0.8700 0.8550 0.8700 0.8700 492,600
Jan 26, 2024 0.8700 0.8800 0.8550 0.8700 0.8700 1,766,700
Jan 24, 2024 0.8200 0.8750 0.8200 0.8700 0.8700 3,035,600
Jan 23, 2024 0.8150 0.8200 0.8100 0.8200 0.8200 306,300
Jan 22, 2024 0.8100 0.8150 0.8100 0.8150 0.8150 275,100
Jan 19, 2024 0.8050 0.8150 0.7950 0.8100 0.8100 507,200
Jan 18, 2024 0.7950 0.8150 0.7950 0.8150 0.8150 1,590,600
Jan 17, 2024 0.8100 0.8100 0.7950 0.7950 0.7950 617,300
Jan 16, 2024 0.8100 0.8150 0.8000 0.8150 0.8150 1,837,200
Jan 15, 2024 0.8050 0.8100 0.8050 0.8050 0.8050 433,600
Jan 12, 2024 0.8100 0.8150 0.8000 0.8050 0.8050 544,600
Jan 11, 2024 0.8050 0.8150 0.8050 0.8050 0.8050 288,300
Jan 10, 2024 0.8100 0.8200 0.8050 0.8100 0.8100 811,200
Jan 9, 2024 0.8350 0.8350 0.8100 0.8100 0.8100 588,500
Jan 8, 2024 0.8200 0.8400 0.8200 0.8350 0.8350 1,425,500
Jan 5, 2024 0.8050 0.8350 0.8050 0.8100 0.8100 3,299,600
Jan 4, 2024 0.7750 0.8050 0.7750 0.7950 0.7950 1,290,500
Jan 3, 2024 0.7650 0.7750 0.7600 0.7700 0.7700 578,200
Jan 2, 2024 0.7650 0.7700 0.7650 0.7650 0.7650 421,400
Dec 29, 2023 0.7650 0.7700 0.7650 0.7650 0.7650 270,800
Dec 28, 2023 0.7700 0.7750 0.7650 0.7650 0.7650 268,500
Dec 27, 2023 0.7650 0.7750 0.7650 0.7700 0.7700 197,000
Dec 26, 2023 0.7700 0.7700 0.7600 0.7700 0.7700 252,500
Dec 22, 2023 0.7750 0.7750 0.7650 0.7700 0.7700 496,900
Dec 21, 2023 0.7700 0.7800 0.7650 0.7650 0.7650 578,000
Dec 20, 2023 0.7700 0.7800 0.7700 0.7700 0.7700 434,000
Dec 19, 2023 0.7650 0.7850 0.7650 0.7700 0.7700 569,000
Dec 18, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 60,000
Dec 15, 2023 0.7900 0.7900 0.7650 0.7650 0.7650 563,900
Dec 14, 2023 0.7700 0.7750 0.7650 0.7700 0.7700 206,200
Dec 13, 2023 0.7650 0.7700 0.7650 0.7700 0.7700 144,500
Dec 12, 2023 0.7800 0.7800 0.7650 0.7650 0.7650 457,900
Dec 11, 2023 0.7800 0.7800 0.7700 0.7750 0.7750 95,600
Dec 8, 2023 0.7850 0.7850 0.7750 0.7750 0.7750 243,700
Dec 7, 2023 0.7900 0.7900 0.7750 0.7850 0.7850 210,200
Dec 6, 2023 0.7900 0.7950 0.7800 0.7850 0.7850 152,500
Dec 5, 2023 0.7950 0.7950 0.7900 0.7900 0.7900 79,000
Dec 4, 2023 0.7950 0.7950 0.7900 0.7950 0.7950 43,900
Dec 1, 2023 0.7900 0.7950 0.7850 0.7900 0.7900 34,300
Nov 30, 2023 0.7900 0.8000 0.7900 0.7900 0.7900 131,300
Nov 29, 2023 0.8000 0.8000 0.7950 0.7950 0.7950 122,000
Nov 28, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 28,100
Nov 27, 2023 0.7950 0.8000 0.7950 0.8000 0.8000 111,400
Nov 24, 2023 0.8000 0.8050 0.7900 0.8050 0.8050 653,700
Nov 23, 2023 0.8100 0.8100 0.8000 0.8050 0.8050 47,300
Nov 22, 2023 0.8000 0.8050 0.8000 0.8050 0.8050 375,400
Nov 21, 2023 0.8000 0.8050 0.8000 0.8000 0.8000 71,300
Nov 20, 2023 0.8000 0.8050 0.8000 0.8000 0.8000 177,500
Nov 17, 2023 0.8050 0.8050 0.8000 0.8000 0.8000 253,300
Nov 16, 2023 0.8100 0.8150 0.8000 0.8050 0.8050 424,900
Nov 15, 2023 0.8150 0.8150 0.8100 0.8100 0.8100 60,200
Nov 14, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 52,000
Nov 10, 2023 0.8200 0.8200 0.8100 0.8100 0.8100 132,700
Nov 9, 2023 0.8100 0.8250 0.8100 0.8150 0.8150 175,100
Nov 8, 2023 0.8100 0.8150 0.8100 0.8150 0.8150 61,900
Nov 7, 2023 0.8100 0.8150 0.8100 0.8100 0.8100 96,300
Nov 6, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 84,700
Nov 3, 2023 0.7950 0.8000 0.7950 0.8000 0.8000 154,900
Nov 2, 2023 0.8050 0.8050 0.7950 0.7950 0.7950 226,500
Nov 1, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 194,400
Oct 31, 2023 0.8100 0.8150 0.8050 0.8150 0.8150 125,900
Oct 30, 2023 0.8100 0.8150 0.8100 0.8150 0.8150 20,500
Oct 27, 2023 0.8150 0.8150 0.8100 0.8100 0.8100 18,700
Oct 26, 2023 0.8150 0.8150 0.8100 0.8150 0.8150 30,900
Oct 25, 2023 0.8050 0.8200 0.8050 0.8200 0.8200 313,300
Oct 24, 2023 0.7950 0.8050 0.7950 0.8050 0.8050 102,800
Oct 23, 2023 0.8000 0.8000 0.7900 0.7950 0.7950 266,500
Oct 20, 2023 0.8150 0.8150 0.8000 0.8000 0.8000 104,900
Oct 19, 2023 0.8100 0.8150 0.8100 0.8150 0.8150 18,300
Oct 18, 2023 0.8250 0.8250 0.8050 0.8050 0.8050 193,000
Oct 17, 2023 0.8100 0.8250 0.8100 0.8250 0.8250 345,300
Oct 16, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 43,500
Oct 13, 2023 0.8150 0.8150 0.8100 0.8100 0.8100 162,600
Oct 12, 2023 0.8000 0.8150 0.8000 0.8100 0.8100 338,400
Oct 11, 2023 0.8000 0.8050 0.7950 0.8000 0.8000 170,000
Oct 10, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 75,000
Oct 9, 2023 0.8000 0.8050 0.7950 0.7950 0.7950 142,900
Oct 6, 2023 0.8000 0.8000 0.7950 0.8000 0.8000 270,000
Oct 5, 2023 0.7900 0.7950 0.7900 0.7950 0.7950 626,900
Oct 4, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 396,100
Oct 3, 2023 0.7900 0.7950 0.7900 0.7950 0.7950 157,300
Oct 2, 2023 0.8000 0.8000 0.7850 0.7850 0.7850 236,400
Sep 29, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 53,100
Sep 27, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 157,300
Sep 26, 2023 0.8000 0.8000 0.7950 0.7950 0.7950 64,700
Sep 25, 2023 0.8000 0.8050 0.7950 0.8000 0.8000 129,100
Sep 22, 2023 0.7950 0.8000 0.7900 0.7950 0.7950 206,300
Sep 21, 2023 0.8000 0.8000 0.7950 0.8000 0.8000 199,400
Sep 20, 2023 0.7950 0.8050 0.7950 0.8000 0.8000 1,216,500
Sep 19, 2023 0.8000 0.8000 0.7950 0.7950 0.7950 85,400
Sep 18, 2023 0.8000 0.8000 0.7950 0.7950 0.7950 52,100
Sep 15, 2023 0.8000 0.8050 0.7950 0.8000 0.8000 1,068,500
Sep 14, 2023 0.7950 0.8000 0.7950 0.8000 0.8000 58,000
Sep 13, 2023 0.8000 0.8000 0.7950 0.7950 0.7950 99,500
Sep 12, 2023 0.7950 0.8150 0.7950 0.7950 0.7950 102,900
Sep 11, 2023 0.8000 0.8000 0.7950 0.7950 0.7950 142,000
Sep 8, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 226,400
Sep 7, 2023 0.8000 0.8150 0.8000 0.8050 0.8050 217,600
Sep 6, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 24,300
Sep 5, 2023 0.8000 0.8050 0.8000 0.8000 0.8000 488,800
Sep 4, 2023 0.8000 0.8050 0.7950 0.7950 0.7950 743,400
Sep 1, 2023 0.8000 0.8050 0.7950 0.8000 0.8000 625,100
Aug 30, 2023 0.8000 0.8050 0.8000 0.8000 0.8000 220,200
Aug 29, 2023 0.8000 0.8050 0.8000 0.8000 0.8000 712,800
Aug 28, 2023 0.8000 0.8050 0.7950 0.8000 0.8000 1,300,200
Aug 25, 2023 0.8000 0.8050 0.8000 0.8000 0.8000 205,600
Aug 24, 2023 0.8050 0.8100 0.8000 0.8000 0.8000 309,700
Aug 23, 2023 0.8050 0.8100 0.8000 0.8050 0.8050 161,700
Aug 22, 2023 0.8050 0.8050 0.8000 0.8000 0.8000 89,900
Aug 21, 2023 0.8000 0.8050 0.8000 0.8050 0.8050 167,700
Aug 18, 2023 0.8000 0.8050 0.8000 0.8000 0.8000 121,100
Aug 17, 2023 0.8000 0.8100 0.8000 0.8050 0.8050 163,200
Aug 16, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 241,300
Aug 15, 2023 0.8100 0.8150 0.8100 0.8150 0.8150 62,400
Aug 14, 2023 0.8150 0.8200 0.8100 0.8100 0.8100 43,300
Aug 11, 2023 0.8100 0.8300 0.8100 0.8150 0.8150 185,000
Aug 10, 2023 0.8050 0.8050 0.8000 0.8050 0.8050 5,906,200
Aug 9, 2023 0.8100 0.8150 0.8050 0.8050 0.8050 147,400
Aug 8, 2023 0.8050 0.8100 0.8050 0.8050 0.8050 190,100
Aug 7, 2023 0.8050 0.8100 0.8050 0.8050 0.8050 178,400
Aug 4, 2023 0.8000 0.8100 0.8000 0.8050 0.8050 207,500
Aug 3, 2023 0.8000 0.8050 0.7950 0.7950 0.7950 92,700
Aug 2, 2023 0.8000 0.8050 0.7950 0.8000 0.8000 724,800
Aug 1, 2023 0.8150 0.8150 0.8000 0.8000 0.8000 2,847,400
Jul 31, 2023 0.8200 0.8250 0.8000 0.8000 0.8000 1,715,700
Jul 28, 2023 0.8300 0.8300 0.8200 0.8200 0.8200 493,500
Jul 27, 2023 0.8250 0.8400 0.8250 0.8350 0.8350 1,134,500
Jul 26, 2023 0.8400 0.8400 0.8250 0.8250 0.8250 91,000
Jul 25, 2023 0.8350 0.8400 0.8250 0.8350 0.8350 104,600
Jul 24, 2023 0.8350 0.8400 0.8300 0.8300 0.8300 68,600
Jul 21, 2023 0.8450 0.8500 0.8300 0.8350 0.8350 228,000
Jul 20, 2023 0.8350 0.8500 0.8300 0.8500 0.8500 198,000
Jul 18, 2023 0.8450 0.8450 0.8350 0.8400 0.8400 112,500
Jul 17, 2023 0.8500 0.8500 0.8450 0.8500 0.8500 81,500
Jul 14, 2023 0.8400 0.8550 0.8300 0.8550 0.8550 623,500
Jul 13, 2023 0.8150 0.8400 0.8150 0.8400 0.8400 121,900
Jul 12, 2023 0.8150 0.8200 0.8100 0.8150 0.8150 311,700
Jul 11, 2023 0.8200 0.8250 0.8200 0.8250 0.8250 93,000
Jul 10, 2023 0.8200 0.8250 0.8200 0.8250 0.8250 172,600
Jul 7, 2023 0.8250 0.8300 0.8200 0.8200 0.8200 151,700
Jul 6, 2023 0.8300 0.8350 0.8200 0.8250 0.8250 93,000
Jul 5, 2023 0.8250 0.8300 0.8250 0.8300 0.8300 320,500
Jul 4, 2023 0.8300 0.8300 0.8200 0.8250 0.8250 128,600
Jul 3, 2023 0.8250 0.8350 0.8200 0.8350 0.8350 93,500
Jun 30, 2023 0.8300 0.8350 0.8300 0.8300 0.8300 33,200
Jun 28, 2023 0.8350 0.8350 0.8250 0.8350 0.8350 184,200
Jun 27, 2023 0.8350 0.8400 0.8300 0.8300 0.8300 56,600
Jun 26, 2023 0.8400 0.8400 0.8300 0.8300 0.8300 105,000
Jun 23, 2023 0.8450 0.8450 0.8400 0.8400 0.8400 276,800
Jun 22, 2023 0.8450 0.8500 0.8400 0.8450 0.8450 112,800
Jun 21, 2023 0.8450 0.8450 0.8400 0.8400 0.8400 67,700
Jun 20, 2023 0.8400 0.8500 0.8400 0.8500 0.8500 130,400
Jun 19, 2023 0.8450 0.8450 0.8400 0.8450 0.8450 98,400
Jun 16, 2023 0.8450 0.8450 0.8400 0.8450 0.8450 86,400
Jun 15, 2023 0.8450 0.8450 0.8350 0.8400 0.8400 44,100
Jun 14, 2023 0.8400 0.8500 0.8400 0.8450 0.8450 114,600
Jun 13, 2023 0.8400 0.8550 0.8400 0.8450 0.8450 97,900
Jun 12, 2023 0.8350 0.8600 0.8350 0.8450 0.8450 69,700
Jun 9, 2023 0.8300 0.8350 0.8250 0.8350 0.8350 140,500
Jun 8, 2023 0.8400 0.8400 0.8300 0.8300 0.8300 283,000
Jun 7, 2023 0.8400 0.8500 0.8400 0.8400 0.8400 146,100
Jun 6, 2023 0.8500 0.8500 0.8450 0.8450 0.8450 73,100
Jun 2, 2023 0.8550 0.8550 0.8400 0.8500 0.8500 116,900
Jun 1, 2023 0.8500 0.8500 0.8400 0.8400 0.8400 160,200
May 31, 2023 0.8400 0.8500 0.8350 0.8500 0.8500 257,400
May 30, 2023 0.8400 0.8400 0.8350 0.8400 0.8400 288,200
May 29, 2023 0.8600 0.8600 0.8450 0.8450 0.8450 214,400
May 26, 2023 0.8450 0.8450 0.8400 0.8450 0.8450 458,500
May 25, 2023 0.8400 0.8500 0.8400 0.8450 0.8450 401,400
May 24, 2023 0.8600 0.8600 0.8450 0.8450 0.8450 183,200
May 23, 2023 0.8500 0.8600 0.8500 0.8600 0.8600 455,300
May 22, 2023 0.8650 0.8650 0.8450 0.8450 0.8450 326,700
May 19, 2023 0.8800 0.8800 0.8650 0.8650 0.8650 60,800
May 18, 2023 0.8700 0.8700 0.8650 0.8700 0.8700 143,800
May 17, 2023 0.8800 0.8800 0.8700 0.8750 0.8750 52,000
May 16, 2023 0.8700 0.8850 0.8700 0.8850 0.8850 178,600
May 15, 2023 0.0350 Dividend
May 15, 2023 0.8750 0.8750 0.8650 0.8750 0.8750 154,100
May 12, 2023 0.8950 0.9000 0.8950 0.8950 0.8600 240,700
May 11, 2023 0.9000 0.9050 0.8950 0.8950 0.8600 263,100
May 10, 2023 0.9000 0.9050 0.8950 0.9000 0.8648 288,400
May 9, 2023 0.9000 0.9050 0.8950 0.9000 0.8648 166,600
May 8, 2023 0.8950 0.9000 0.8950 0.8950 0.8600 215,100
May 5, 2023 0.8950 0.9050 0.8950 0.8950 0.8600 249,800
May 3, 2023 0.8950 0.9000 0.8950 0.8950 0.8600 160,300
May 2, 2023 0.8950 0.9050 0.8950 0.8950 0.8600 548,200
Apr 28, 2023 0.9150 0.9350 0.8950 0.8950 0.8600 1,384,000
Apr 27, 2023 0.8900 0.9100 0.8850 0.9000 0.8648 495,400
Apr 26, 2023 0.8950 0.8950 0.8900 0.8900 0.8552 184,900
Apr 25, 2023 0.9200 0.9250 0.8950 0.8950 0.8600 704,900