Kuala Lumpur - Delayed Quote MYR

Tashin Holdings Berhad (0211.KL)

0.2500

0.0000

(0.00%)

As of May 23 at 3:11:51 PM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	140,300
May 22, 2025	0.2400	0.2500	0.2350	0.2500	0.2500	110,700
May 21, 2025	0.2500	0.2500	0.2350	0.2500	0.2500	122,700
May 20, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	35,000
May 19, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	50,800
May 16, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	-
May 15, 2025	0.2450	0.2500	0.2400	0.2450	0.2450	26,100
May 14, 2025	0.2450	0.2450	0.2400	0.2450	0.2450	62,300
May 13, 2025	0.2450	0.2500	0.2350	0.2450	0.2450	138,700
May 9, 2025	0.2350	0.2400	0.2350	0.2400	0.2400	46,300
May 8, 2025	0.2300	0.2350	0.2300	0.2350	0.2350	36,600
May 7, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	55,000
May 6, 2025	0.2300	0.2350	0.2300	0.2300	0.2300	45,400
May 5, 2025	0.2350	0.2400	0.2350	0.2400	0.2400	100,500
May 2, 2025	0.2350	0.2550	0.2350	0.2400	0.2400	879,100
Apr 30, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 29, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 28, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	100
Apr 25, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	-
Apr 24, 2025	0.2700	0.2750	0.2700	0.2750	0.2750	200
Apr 23, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	100
Apr 22, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	55,000
Apr 21, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Apr 18, 2025	0.2250	0.2650	0.2250	0.2650	0.2650	6,700
Apr 17, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Apr 16, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Apr 15, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Apr 14, 2025	0.2650	0.2650	0.2350	0.2650	0.2650	16,200
Apr 11, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	15,000
Apr 10, 2025	0.2800	0.2800	0.2650	0.2650	0.2650	20,200
Apr 9, 2025	0.2400	0.2750	0.2400	0.2750	0.2750	95,200
Apr 8, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 7, 2025	0.2600	0.2800	0.2400	0.2800	0.2800	86,400
Apr 4, 2025	0.2600	0.2750	0.2500	0.2500	0.2500	131,300
Apr 3, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	5,400
Apr 2, 2025	0.2800	0.2800	0.2750	0.2800	0.2800	400
Mar 28, 2025	0.2600	0.2850	0.2600	0.2600	0.2600	20,500
Mar 27, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 26, 2025	0.2600	0.2900	0.2600	0.2900	0.2900	10,600
Mar 25, 2025	0.2900	0.2900	0.2600	0.2600	0.2600	15,500
Mar 24, 2025	0.2650	0.2900	0.2650	0.2650	0.2650	78,400
Mar 21, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	10,000
Mar 20, 2025	0.2600	0.2900	0.2600	0.2900	0.2900	9,100
Mar 19, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Mar 17, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	-
Mar 14, 2025	0.2950	0.2950	0.2700	0.2950	0.2950	9,400
Mar 13, 2025	0.2700	0.2950	0.2700	0.2950	0.2950	23,100
Mar 12, 2025	0.2900	0.2950	0.2750	0.2950	0.2950	11,300
Mar 11, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Mar 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 6, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 5, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 4, 2025	0.2850	0.3000	0.2700	0.3000	0.3000	170,900
Mar 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 27, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 26, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 25, 2025	0.2900	0.3000	0.2850	0.3000	0.3000	24,000
Feb 24, 2025	0.3050	0.3050	0.3000	0.3050	0.3050	7,600
Feb 21, 2025	0.2900	0.3050	0.2900	0.3050	0.3050	5,200
Feb 20, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 19, 2025	0.3100	0.3100	0.2900	0.3000	0.3000	6,500
Feb 18, 2025	0.2900	0.3100	0.2900	0.3100	0.3100	17,000
Feb 17, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Feb 14, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	100
Feb 13, 2025	0.2850	0.3050	0.2800	0.3050	0.3050	11,000
Feb 12, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Feb 10, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Feb 7, 2025	0.3150	0.3150	0.3050	0.3150	0.3150	3,200
Feb 6, 2025	0.2950	0.3000	0.2950	0.2950	0.2950	67,900
Feb 5, 2025	0.3000	0.3150	0.2800	0.2850	0.2850	2,800
Feb 4, 2025	0.2900	0.3150	0.2900	0.3150	0.3150	38,500
Feb 3, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 31, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jan 28, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 27, 2025	0.2950	0.3200	0.2950	0.3200	0.3200	70,000
Jan 24, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	400
Jan 23, 2025	0.3000	0.3200	0.2950	0.3200	0.3200	20,100
Jan 22, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	100
Jan 21, 2025	0.3200	0.3200	0.3000	0.3200	0.3200	10,300
Jan 20, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	100
Jan 17, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	18,100
Jan 16, 2025	0.3200	0.3250	0.3200	0.3250	0.3250	200
Jan 15, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	200
Jan 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Jan 13, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	16,500
Jan 10, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	22,300
Jan 9, 2025	0.3100	0.3200	0.3000	0.3200	0.3200	41,600
Jan 8, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	100
Jan 7, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	100
Jan 6, 2025	0.3200	0.3250	0.2950	0.2950	0.2950	20,600
Jan 3, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	31,100
Jan 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,100
Dec 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Dec 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Dec 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Dec 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 24, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	2,800
Dec 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 20, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	52,500
Dec 19, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	8,600
Dec 18, 2024	0.2900	0.3200	0.2850	0.3000	0.3000	13,500
Dec 17, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	4,200
Dec 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Dec 13, 2024	0.3050	0.3200	0.2850	0.3200	0.3200	16,200
Dec 12, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	43,800
Dec 11, 2024	0.3100	0.3200	0.3050	0.3200	0.3200	87,500
Dec 10, 2024	0.3200	0.3200	0.3050	0.3200	0.3200	27,100
Dec 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	600
Dec 5, 2024	0.3200	0.3200	0.3050	0.3200	0.3200	43,900
Dec 4, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	34,000
Dec 3, 2024	0.3150	0.3200	0.3050	0.3050	0.3050	46,500
Dec 2, 2024	0.3100	0.3200	0.3100	0.3150	0.3150	8,900
Nov 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 27, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	109,300
Nov 26, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	53,100
Nov 25, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	12,500
Nov 22, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,400
Nov 21, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	13,000
Nov 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Nov 19, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	8,000
Nov 18, 2024	0.3250	0.3250	0.3100	0.3200	0.3200	9,100
Nov 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 13, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	22,600
Nov 12, 2024	0.3250	0.3250	0.3150	0.3200	0.3200	34,400
Nov 11, 2024	0.3250	0.3250	0.3100	0.3250	0.3250	159,100
Nov 8, 2024	0.3250	0.3250	0.3200	0.3250	0.3250	19,000
Nov 7, 2024	0.3200	0.3250	0.3100	0.3250	0.3250	35,100
Nov 6, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	400
Nov 5, 2024	0.3100	0.3250	0.3050	0.3050	0.3050	63,100
Nov 4, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 1, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	700
Oct 30, 2024	0.3250	0.3250	0.3100	0.3250	0.3250	1,000
Oct 29, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	100
Oct 28, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	400
Oct 25, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	9,000
Oct 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Oct 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,200
Oct 22, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	3,000
Oct 21, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	2,600
Oct 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Oct 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	51,000
Oct 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	50,400
Oct 15, 2024	0.3200	0.3300	0.3150	0.3300	0.3300	47,300
Oct 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Oct 11, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	33,000
Oct 10, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	7,000
Oct 9, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	23,000
Oct 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 7, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	135,400
Oct 4, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	14,000
Oct 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,400
Oct 2, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	4,000
Oct 1, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	93,000
Sep 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Sep 27, 2024	0.3250	0.3300	0.3250	0.3250	0.3250	12,000
Sep 26, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 25, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	128,000
Sep 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,700
Sep 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	21,500
Sep 20, 2024	0.3250	0.3300	0.3250	0.3250	0.3250	42,900
Sep 19, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 18, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	47,500
Sep 17, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 13, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 12, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	29,300
Sep 11, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sep 10, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	25,200
Sep 9, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	179,000
Sep 6, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	85,000
Sep 5, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	28,000
Sep 4, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	19,000
Sep 3, 2024	0.3450	0.3450	0.3300	0.3450	0.3450	30,400
Sep 2, 2024	0.3400	0.3450	0.3300	0.3450	0.3450	46,700
Aug 30, 2024	0.3400	0.3450	0.3350	0.3400	0.3400	84,400
Aug 29, 2024	0.3500	0.3550	0.3400	0.3400	0.3400	122,500
Aug 28, 2024	0.3450	0.3500	0.3400	0.3400	0.3400	54,000
Aug 27, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	52,000
Aug 26, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	33,000
Aug 23, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	74,000
Aug 22, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	70,300
Aug 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,000
Aug 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	136,000
Aug 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Aug 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 14, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	40,200
Aug 13, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	28,200
Aug 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	74,500
Aug 9, 2024	0.3500	0.3650	0.3500	0.3650	0.3650	7,000
Aug 8, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	135,400
Aug 7, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	150,000
Aug 6, 2024	0.3500	0.3700	0.3450	0.3600	0.3600	116,200
Aug 5, 2024	0.3550	0.3750	0.3500	0.3750	0.3750	73,000
Aug 2, 2024	0.3750	0.3800	0.3550	0.3750	0.3750	52,300
Aug 1, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	62,000
Jul 31, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	278,400
Jul 30, 2024	0.3700	0.3800	0.3650	0.3700	0.3700	679,700
Jul 29, 2024	0.3750	0.3800	0.3700	0.3700	0.3700	16,000
Jul 26, 2024	0.3700	0.3800	0.3700	0.3750	0.3750	154,000
Jul 25, 2024	0.3750	0.3850	0.3750	0.3800	0.3800	38,300
Jul 24, 2024	0.3850	0.3850	0.3750	0.3800	0.3800	75,600
Jul 23, 2024	0.3800	0.3850	0.3750	0.3800	0.3800	29,000
Jul 22, 2024	0.3900	0.3900	0.3750	0.3750	0.3750	109,000
Jul 19, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	35,100
Jul 18, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	185,000
Jul 17, 2024	0.3850	0.3950	0.3850	0.3900	0.3900	276,500
Jul 16, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	57,000
Jul 15, 2024	0.3900	0.3950	0.3850	0.3900	0.3900	111,300
Jul 12, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	500
Jul 11, 2024	0.3900	0.3950	0.3800	0.3950	0.3950	228,600
Jul 10, 2024	0.3950	0.3950	0.3800	0.3950	0.3950	74,900
Jul 9, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	52,500
Jul 5, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	92,100
Jul 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	170,900
Jul 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	84,000
Jul 2, 2024	0.3900	0.3950	0.3850	0.3900	0.3900	175,000
Jul 1, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	18,100
Jun 28, 2024	0.3900	0.3900	0.3650	0.3900	0.3900	19,400
Jun 27, 2024	0.3900	0.3950	0.3750	0.3900	0.3900	32,100
Jun 26, 2024	0.3900	0.3950	0.3800	0.3900	0.3900	21,500
Jun 25, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun 24, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	45,600
Jun 21, 2024	0.3900	0.3950	0.3850	0.3850	0.3850	89,300
Jun 20, 2024	0.015 Dividend
Jun 20, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	140,600
Jun 19, 2024	0.4050	0.4050	0.4000	0.4000	0.3850	269,900
Jun 18, 2024	0.4200	0.4200	0.4050	0.4050	0.3898	227,500
Jun 14, 2024	0.4050	0.4200	0.4050	0.4100	0.3946	741,100
Jun 13, 2024	0.4000	0.4050	0.4000	0.4050	0.3898	169,100
Jun 12, 2024	0.4000	0.4050	0.4000	0.4000	0.3850	502,500
Jun 11, 2024	0.3900	0.4000	0.3850	0.4000	0.3850	194,900
Jun 10, 2024	0.4000	0.4000	0.3950	0.3950	0.3802	90,100
Jun 7, 2024	0.3850	0.4050	0.3850	0.4000	0.3850	230,600
Jun 6, 2024	0.3850	0.3950	0.3850	0.3950	0.3802	69,200
Jun 5, 2024	0.3950	0.3950	0.3850	0.3950	0.3802	15,300
Jun 4, 2024	0.3950	0.3950	0.3750	0.3850	0.3706	235,700
May 31, 2024	0.3950	0.4000	0.3950	0.4000	0.3850	20,100
May 30, 2024	0.4000	0.4050	0.3950	0.4050	0.3898	63,700
May 29, 2024	0.4000	0.4050	0.3950	0.4000	0.3850	141,700
May 28, 2024	0.4000	0.4100	0.4000	0.4050	0.3898	206,300
May 27, 2024	0.4000	0.4050	0.4000	0.4050	0.3898	80,800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tashin Holdings Berhad (0211.KL)