Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

TASCO Berhad (5140.KL)

Compare

0.6850

+0.0050

+(0.74%)

At close: February 21 at 4:15:20 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.6800	0.6900	0.6800	0.6850	0.6850	172,000
Feb 20, 2025	0.6900	0.6900	0.6800	0.6800	0.6800	170,800
Feb 19, 2025	0.6950	0.6950	0.6850	0.6900	0.6900	111,000
Feb 18, 2025	0.6950	0.7000	0.6950	0.7000	0.7000	3,800
Feb 17, 2025	0.6950	0.6950	0.6900	0.6900	0.6900	65,300
Feb 14, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	2,000
Feb 13, 2025	0.7000	0.7000	0.6950	0.6950	0.6950	36,900
Feb 12, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	46,300
Feb 10, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	21,800
Feb 7, 2025	0.7100	0.7100	0.7000	0.7000	0.7000	33,100
Feb 6, 2025	0.7050	0.7050	0.6950	0.7000	0.7000	131,300
Feb 5, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	50,600
Feb 4, 2025	0.7050	0.7100	0.7000	0.7100	0.7100	22,300
Feb 3, 2025	0.7100	0.7100	0.7050	0.7050	0.7050	32,500
Jan 31, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
Jan 28, 2025	0.7100	0.7100	0.7050	0.7050	0.7050	36,800
Jan 27, 2025	0.7050	0.7100	0.7050	0.7100	0.7100	48,200
Jan 24, 2025	0.7150	0.7150	0.7050	0.7050	0.7050	40,200
Jan 23, 2025	0.7200	0.7200	0.7100	0.7100	0.7100	40,700
Jan 22, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	1,400
Jan 21, 2025	0.7200	0.7250	0.7150	0.7150	0.7150	40,000
Jan 20, 2025	0.7200	0.7200	0.7150	0.7200	0.7200	20,000
Jan 17, 2025	0.7150	0.7250	0.7150	0.7200	0.7200	26,300
Jan 16, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	26,600
Jan 15, 2025	0.7150	0.7200	0.7100	0.7200	0.7200	66,300
Jan 14, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	49,500
Jan 13, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	32,000
Jan 10, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	79,000
Jan 9, 2025	0.7200	0.7200	0.7150	0.7150	0.7150	9,000
Jan 8, 2025	0.7200	0.7250	0.7200	0.7200	0.7200	43,200
Jan 7, 2025	0.7300	0.7300	0.7200	0.7250	0.7250	166,700
Jan 6, 2025	0.7400	0.7400	0.7250	0.7400	0.7400	135,100
Jan 3, 2025	0.7450	0.7500	0.7300	0.7300	0.7300	11,200
Jan 2, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	26,100
Dec 31, 2024	0.7250	0.7550	0.7100	0.7500	0.7500	548,000
Dec 30, 2024	0.7400	0.7400	0.7250	0.7300	0.7300	199,900
Dec 27, 2024	0.7150	0.7500	0.7000	0.7500	0.7500	786,800
Dec 26, 2024	0.7000	0.7100	0.7000	0.7050	0.7050	283,600
Dec 24, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	342,200
Dec 23, 2024	0.6950	0.6950	0.6900	0.6900	0.6900	66,100
Dec 20, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	62,700
Dec 19, 2024	0.7000	0.7100	0.6950	0.6950	0.6950	177,000
Dec 18, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	128,600
Dec 17, 2024	0.7000	0.7050	0.6950	0.6950	0.6950	264,800
Dec 16, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	217,300
Dec 13, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	39,000
Dec 12, 2024	0.7000	0.7050	0.7000	0.7050	0.7050	181,000
Dec 11, 2024	0.7000	0.7050	0.7000	0.7050	0.7050	67,400
Dec 10, 2024	0.7150	0.7150	0.7000	0.7000	0.7000	311,500
Dec 9, 2024	0.7150	0.7150	0.7100	0.7100	0.7100	101,400
Dec 6, 2024	0.7100	0.7150	0.7050	0.7100	0.7100	118,500
Dec 5, 2024	0.7150	0.7150	0.7100	0.7100	0.7100	89,600
Dec 4, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	46,800
Dec 3, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	161,700
Dec 2, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	292,700
Nov 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	15,500
Nov 28, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	10,300
Nov 27, 2024	0.7100	0.7150	0.7050	0.7100	0.7100	105,500
Nov 26, 2024	0.7200	0.7250	0.7100	0.7100	0.7100	112,400
Nov 25, 2024	0.7250	0.7250	0.7100	0.7200	0.7200	239,100
Nov 22, 2024	0.7350	0.7350	0.7100	0.7150	0.7150	219,400
Nov 21, 2024	0.7250	0.7250	0.7150	0.7150	0.7150	356,500
Nov 20, 2024	0.7300	0.7300	0.7250	0.7300	0.7300	114,700
Nov 19, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	20,000
Nov 18, 2024	0.7650	0.7650	0.7400	0.7400	0.7400	26,000
Nov 15, 2024	0.7400	0.7500	0.7350	0.7500	0.7500	98,800
Nov 14, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
Nov 13, 2024	0.7450	0.7450	0.7400	0.7400	0.7400	20,000
Nov 12, 2024	0.7650	0.7650	0.7400	0.7450	0.7450	79,000
Nov 11, 2024	0.7500	0.7550	0.7400	0.7550	0.7550	6,800
Nov 8, 2024	0.7500	0.7500	0.7350	0.7500	0.7500	94,000
Nov 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	70,800
Nov 6, 2024	0.7550	0.7750	0.7550	0.7700	0.7700	320,300
Nov 5, 2024	0.7350	0.7650	0.7300	0.7600	0.7600	274,600
Nov 4, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	25,100
Nov 1, 2024	0.7200	0.7250	0.7150	0.7200	0.7200	225,000
Oct 30, 2024	0.7250	0.7250	0.7200	0.7200	0.7200	255,100
Oct 29, 2024	0.7250	0.7300	0.7200	0.7200	0.7200	109,400
Oct 28, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	23,200
Oct 25, 2024	0.7500	0.7500	0.7350	0.7450	0.7450	57,500
Oct 24, 2024	0.7700	0.7700	0.7250	0.7500	0.7500	195,900
Oct 23, 2024	0.7550	0.7650	0.7500	0.7550	0.7550	94,800
Oct 22, 2024	0.7550	0.7700	0.7550	0.7550	0.7550	105,000
Oct 21, 2024	0.7550	0.7700	0.7400	0.7550	0.7550	111,200
Oct 18, 2024	0.7200	0.7500	0.7100	0.7450	0.7450	378,400
Oct 17, 2024	0.7150	0.7150	0.7050	0.7050	0.7050	30,000
Oct 16, 2024	0.7050	0.7150	0.7050	0.7050	0.7050	85,300
Oct 15, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	77,100
Oct 14, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	104,800
Oct 11, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	20,000
Oct 10, 2024	0.7100	0.7250	0.7100	0.7250	0.7250	320,600
Oct 9, 2024	0.7200	0.7300	0.7200	0.7250	0.7250	105,000
Oct 8, 2024	0.7000	0.7250	0.7000	0.7200	0.7200	250,700
Oct 7, 2024	0.7450	0.7450	0.6900	0.7000	0.7000	1,364,800
Oct 4, 2024	0.7550	0.7600	0.7200	0.7250	0.7250	1,466,300
Oct 3, 2024	0.7650	0.7650	0.7500	0.7500	0.7500	1,436,000
Oct 2, 2024	0.7850	0.7850	0.7600	0.7600	0.7600	1,391,700
Oct 1, 2024	0.7800	0.7850	0.7600	0.7850	0.7850	1,673,200
Sep 30, 2024	0.7900	0.7900	0.7800	0.7850	0.7850	369,700
Sep 27, 2024	0.7850	0.8000	0.7800	0.8000	0.8000	108,300
Sep 26, 2024	0.7800	0.7850	0.7800	0.7850	0.7850	30,000
Sep 25, 2024	0.7950	0.7950	0.7800	0.7850	0.7850	230,800
Sep 24, 2024	0.8050	0.8050	0.8000	0.8000	0.8000	294,800
Sep 23, 2024	0.8050	0.8100	0.8000	0.8050	0.8050	848,400
Sep 20, 2024	0.7950	0.8050	0.7950	0.8050	0.8050	119,600
Sep 19, 2024	0.7750	0.7850	0.7750	0.7850	0.7850	15,500
Sep 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	119,200
Sep 17, 2024	0.7900	0.7900	0.7750	0.7800	0.7800	190,000
Sep 13, 2024	0.7850	0.7900	0.7850	0.7900	0.7900	248,000
Sep 12, 2024	0.7750	0.7800	0.7700	0.7750	0.7750	205,200
Sep 11, 2024	0.7850	0.7850	0.7650	0.7650	0.7650	80,000
Sep 10, 2024	0.7800	0.7850	0.7800	0.7850	0.7850	161,300
Sep 9, 2024	0.7900	0.7900	0.7800	0.7850	0.7850	263,200
Sep 6, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	730,600
Sep 5, 2024	0.7950	0.8100	0.7900	0.7950	0.7950	997,900
Sep 4, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	6,600
Sep 3, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	215,000
Sep 2, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	43,700
Aug 30, 2024	0.7900	0.8050	0.7900	0.7950	0.7950	452,800
Aug 29, 2024	0.7950	0.7950	0.7900	0.7900	0.7900	265,400
Aug 28, 2024	0.8000	0.8000	0.7950	0.8000	0.8000	336,700
Aug 27, 2024	0.8000	0.8000	0.7950	0.8000	0.8000	68,400
Aug 26, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	128,000
Aug 23, 2024	0.8000	0.8000	0.7950	0.8000	0.8000	250,700
Aug 22, 2024	0.8150	0.8150	0.8000	0.8000	0.8000	946,500
Aug 21, 2024	0.8150	0.8200	0.8100	0.8150	0.8150	367,700
Aug 20, 2024	0.8250	0.8250	0.8100	0.8150	0.8150	248,900
Aug 19, 2024	0.8300	0.8400	0.8250	0.8250	0.8250	106,200
Aug 16, 2024	0.8200	0.8350	0.8200	0.8300	0.8300	6,100
Aug 15, 2024	0.8450	0.8450	0.8200	0.8200	0.8200	45,400
Aug 14, 2024	0.8400	0.8450	0.8300	0.8450	0.8450	85,700
Aug 13, 2024	0.8550	0.8550	0.8350	0.8450	0.8450	34,300
Aug 12, 2024	0.8550	0.8650	0.8500	0.8650	0.8650	17,400
Aug 9, 2024	0.8350	0.8700	0.8350	0.8600	0.8600	512,000
Aug 8, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	44,100
Aug 7, 2024	0.8200	0.8300	0.8200	0.8200	0.8200	195,700
Aug 6, 2024	0.8000	0.8250	0.8000	0.8150	0.8150	201,100
Aug 5, 2024	0.8400	0.8400	0.8000	0.8050	0.8050	1,195,500
Aug 2, 2024	0.8650	0.8650	0.8450	0.8500	0.8500	370,300
Aug 1, 2024	0.8650	0.8700	0.8500	0.8700	0.8700	308,800
Jul 31, 2024	0.8600	0.8750	0.8150	0.8650	0.8650	3,191,800
Jul 30, 2024	0.8750	0.9000	0.8750	0.9000	0.9000	526,300
Jul 29, 2024	0.8950	0.8950	0.8750	0.8800	0.8800	281,000
Jul 26, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	78,200
Jul 25, 2024	0.8800	0.8800	0.8700	0.8800	0.8800	200,700
Jul 24, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	73,900
Jul 23, 2024	0.9000	0.9000	0.8800	0.8900	0.8900	154,000
Jul 22, 2024	0.8800	0.9000	0.8700	0.8950	0.8950	807,700
Jul 19, 2024	0.8850	0.8950	0.8800	0.8900	0.8900	147,700
Jul 18, 2024	0.8900	0.8900	0.8800	0.8900	0.8900	558,900
Jul 17, 2024	0.8900	0.9000	0.8850	0.8900	0.8900	253,000
Jul 16, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	307,800
Jul 15, 2024	0.9050	0.9100	0.8950	0.9000	0.9000	791,000
Jul 12, 2024	0.9050	0.9050	0.8950	0.9050	0.9050	346,700
Jul 11, 2024	0.9000	0.9150	0.8950	0.9100	0.9100	741,500
Jul 10, 2024	0.9100	0.9200	0.8950	0.9000	0.9000	620,900
Jul 9, 2024	0.9250	0.9300	0.9150	0.9150	0.9150	484,600
Jul 5, 2024	0.9350	0.9400	0.9250	0.9250	0.9250	669,800
Jul 4, 2024	0.9450	0.9450	0.9300	0.9350	0.9350	299,200
Jul 3, 2024	0.9450	0.9550	0.9300	0.9450	0.9450	197,300
Jul 2, 2024	0.9700	0.9700	0.9400	0.9450	0.9450	360,000
Jul 1, 2024	0.9350	0.9750	0.9350	0.9550	0.9550	1,090,300
Jun 28, 2024	0.9000	0.9250	0.8900	0.9250	0.9250	574,000
Jun 27, 2024	0.9200	0.9250	0.8850	0.9000	0.9000	424,500
Jun 26, 2024	0.8700	0.9250	0.8700	0.9150	0.9150	609,900
Jun 25, 2024	0.8800	0.8900	0.8600	0.8700	0.8700	488,500
Jun 24, 2024	0.9100	0.9100	0.8650	0.8900	0.8900	1,092,500
Jun 21, 2024	0.9100	0.9100	0.9000	0.9050	0.9050	148,900
Jun 20, 2024	0.8950	0.9150	0.8950	0.9050	0.9050	314,200
Jun 19, 2024	0.9200	0.9200	0.8950	0.9050	0.9050	873,600
Jun 18, 2024	0.9450	0.9450	0.9250	0.9250	0.9250	808,800
Jun 14, 2024	0.9600	0.9600	0.9350	0.9450	0.9450	367,300
Jun 13, 2024	0.9400	0.9600	0.9350	0.9550	0.9550	1,242,300
Jun 12, 2024	0.9850	0.9850	0.9150	0.9400	0.9400	2,639,300
Jun 11, 2024	1.0100	1.0100	0.9850	0.9900	0.9900	2,230,600
Jun 10, 2024	0.9500	1.0200	0.9400	1.0100	1.0100	4,353,900
Jun 7, 2024	0.9750	0.9750	0.9550	0.9550	0.9550	788,900
Jun 6, 2024	0.9650	0.9800	0.9400	0.9650	0.9650	2,360,200
Jun 5, 2024	0.9200	0.9650	0.9100	0.9650	0.9650	3,793,200
Jun 4, 2024	0.8800	0.9350	0.8800	0.9200	0.9200	3,830,100
May 31, 2024	0.8750	0.8750	0.8600	0.8600	0.8600	230,400
May 30, 2024	0.8650	0.8750	0.8550	0.8750	0.8750	333,200
May 29, 2024	0.8750	0.8800	0.8550	0.8650	0.8650	455,200
May 28, 2024	0.8900	0.9000	0.8750	0.8850	0.8850	1,662,300
May 27, 2024	0.8500	0.8800	0.8500	0.8750	0.8750	1,279,500
May 24, 2024	0.8500	0.8500	0.8350	0.8400	0.8400	828,300
May 23, 2024	0.8550	0.8550	0.8500	0.8500	0.8500	671,600
May 21, 2024	0.8450	0.8500	0.8400	0.8500	0.8500	321,100
May 20, 2024	0.8550	0.8650	0.8400	0.8400	0.8400	1,145,500
May 17, 2024	0.8600	0.8700	0.8450	0.8500	0.8500	1,018,200
May 16, 2024	0.8750	0.8800	0.8500	0.8600	0.8600	482,600
May 15, 2024	0.0235 Dividend
May 15, 2024	0.8850	0.8850	0.8500	0.8750	0.8750	857,400
May 14, 2024	0.8800	0.9050	0.8800	0.9000	0.8765	2,798,900
May 13, 2024	0.8750	0.8800	0.8700	0.8750	0.8522	495,100
May 10, 2024	0.8700	0.8750	0.8650	0.8700	0.8473	641,100
May 9, 2024	0.8750	0.8800	0.8650	0.8700	0.8473	559,000
May 8, 2024	0.8450	0.8800	0.8300	0.8750	0.8522	2,741,900
May 7, 2024	0.8450	0.8450	0.8400	0.8450	0.8229	516,700
May 6, 2024	0.8500	0.8500	0.8400	0.8400	0.8181	132,800
May 3, 2024	0.8400	0.8500	0.8350	0.8500	0.8278	549,700
May 2, 2024	0.8300	0.8300	0.8250	0.8300	0.8083	324,700
Apr 30, 2024	0.8350	0.8350	0.8300	0.8350	0.8132	268,000
Apr 29, 2024	0.8200	0.8350	0.8200	0.8350	0.8132	215,400
Apr 26, 2024	0.8250	0.8250	0.8200	0.8250	0.8035	52,000
Apr 25, 2024	0.8300	0.8300	0.8250	0.8300	0.8083	44,900
Apr 24, 2024	0.8250	0.8300	0.8200	0.8300	0.8083	23,200
Apr 23, 2024	0.8250	0.8400	0.8250	0.8300	0.8083	222,100
Apr 22, 2024	0.8100	0.8250	0.8100	0.8250	0.8035	220,300
Apr 19, 2024	0.8200	0.8200	0.8000	0.8050	0.7840	523,200
Apr 18, 2024	0.8200	0.8250	0.8150	0.8250	0.8035	136,600
Apr 17, 2024	0.8150	0.8200	0.8150	0.8200	0.7986	220,700
Apr 16, 2024	0.8150	0.8150	0.8100	0.8150	0.7937	501,700
Apr 15, 2024	0.8250	0.8300	0.8150	0.8150	0.7937	338,200
Apr 12, 2024	0.8300	0.8350	0.8250	0.8250	0.8035	626,100
Apr 9, 2024	0.8350	0.8400	0.8300	0.8300	0.8083	156,900
Apr 8, 2024	0.8450	0.8450	0.8350	0.8350	0.8132	293,500
Apr 5, 2024	0.8450	0.8500	0.8400	0.8450	0.8229	113,500
Apr 4, 2024	0.8300	0.8450	0.8300	0.8450	0.8229	1,380,400
Apr 3, 2024	0.8200	0.8300	0.8200	0.8250	0.8035	242,400
Apr 2, 2024	0.8200	0.8250	0.8150	0.8200	0.7986	453,600
Apr 1, 2024	0.8150	0.8200	0.8150	0.8150	0.7937	160,600
Mar 29, 2024	0.8150	0.8150	0.8150	0.8150	0.7937	109,200
Mar 27, 2024	0.8150	0.8150	0.8150	0.8150	0.7937	107,500
Mar 26, 2024	0.8200	0.8200	0.8150	0.8150	0.7937	80,900
Mar 25, 2024	0.8200	0.8200	0.8150	0.8200	0.7986	69,600
Mar 22, 2024	0.8150	0.8300	0.8100	0.8200	0.7986	412,600
Mar 21, 2024	0.8200	0.8200	0.8150	0.8200	0.7986	126,000
Mar 20, 2024	0.8200	0.8200	0.8150	0.8200	0.7986	278,400
Mar 19, 2024	0.8150	0.8200	0.8150	0.8200	0.7986	452,000
Mar 18, 2024	0.8150	0.8150	0.8150	0.8150	0.7937	450,200
Mar 15, 2024	0.8150	0.8200	0.8150	0.8150	0.7937	288,900
Mar 14, 2024	0.8150	0.8200	0.8150	0.8200	0.7986	33,200
Mar 13, 2024	0.8150	0.8200	0.8150	0.8150	0.7937	348,700
Mar 12, 2024	0.8150	0.8200	0.8100	0.8200	0.7986	229,600
Mar 11, 2024	0.8150	0.8150	0.8150	0.8150	0.7937	104,800
Mar 8, 2024	0.8150	0.8200	0.8150	0.8150	0.7937	32,400
Mar 7, 2024	0.8150	0.8250	0.8100	0.8200	0.7986	205,700
Mar 6, 2024	0.8250	0.8250	0.8150	0.8200	0.7986	591,000
Mar 5, 2024	0.8250	0.8300	0.8250	0.8300	0.8083	197,000
Mar 4, 2024	0.8300	0.8400	0.8250	0.8250	0.8035	463,500
Mar 1, 2024	0.8250	0.8300	0.8250	0.8300	0.8083	186,100
Feb 29, 2024	0.8250	0.8300	0.8150	0.8250	0.8035	402,600
Feb 28, 2024	0.8300	0.8300	0.8250	0.8300	0.8083	168,200
Feb 27, 2024	0.8400	0.8400	0.8250	0.8250	0.8035	313,800
Feb 26, 2024	0.8400	0.8400	0.8300	0.8400	0.8181	199,700
Feb 23, 2024	0.8400	0.8400	0.8350	0.8400	0.8181	272,600
Feb 22, 2024	0.8350	0.8400	0.8300	0.8350	0.8132	414,500
Feb 21, 2024	0.8400	0.8400	0.8300	0.8300	0.8083	331,900

0299.KL AGX Group Berhad

0.5300

0.00%

8397.KL Tiong Nam Logistics Holdings Berhad

0.6950

+2.21%

5303.KL Swift Haulage Berhad

0.4400

0.00%

7117.KL CJ Century Logistics Holdings Berhad

0.2100

0.00%

7053.KL See Hup Consolidated Berhad

0.9000

0.00%

7210.KL FM Global Logistics Holdings Berhad

0.5800

-0.85%

0199.KL Tri-Mode System (M) Berhad

0.2400

-4.00%

0048.KL Ancom Logistics Berhad

0.1150

0.00%

5267.KL Xin Hwa Holdings Berhad

0.1700

-5.56%

4634.KL Pos Malaysia Berhad

0.2150

-2.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TASCO Berhad (5140.KL)

Related Tickers