TAS Offshore Bhd Recent Share Price (KLSE:5149)

KLSE:5149 - TAS Offshore Bhd TAS Offshore Bhd
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jul 2010	MYR	0.4878	0.4878	0.4878	0.4878	0.4878	0.0 (0.0%)	6,150
16 Jul 2010	MYR	0.4878	0.4878	0.4878	0.4878	0.4878	-0.019 (-3.84%)	5,125
15 Jul 2010	MYR	0.4976	0.5073	0.4878	0.5073	0.5073	0.0 (0.0%)	460,225
14 Jul 2010	MYR	0.5024	0.5073	0.4976	0.5073	0.5073	0.0 (0.0%)	47,150
13 Jul 2010	MYR	0.4976	0.5073	0.4976	0.5073	0.5073	0.0 (0.0%)	32,800
12 Jul 2010	MYR	0.5122	0.5122	0.5024	0.5073	0.5073	+0.01 (+1.95%)	34,850
9 Jul 2010	MYR	0.4976	0.4976	0.4976	0.4976	0.4976	-0.027 (-5.22%)	3,075
8 Jul 2010	MYR	0.55	0.55	0.525	0.525	0.525	-0.017 (-3.05%)	0
7 Jul 2010	MYR	0.5366	0.5415	0.5366	0.5415	0.5415	-0.015 (-2.63%)	16,400
6 Jul 2010	MYR	0.5268	0.5659	0.5268	0.5561	0.5561	+0.051 (+10.12%)	68,675
5 Jul 2010	MYR	0.545	0.545	0.505	0.505	0.505	+0.005 (+1%)	0
2 Jul 2010	MYR	0.545	0.545	0.5	0.5	0.5	-0.037 (-6.82%)	0
1 Jul 2010	MYR	0.5268	0.5366	0.5268	0.5366	0.5366	+0.027 (+5.22%)	31,775
30 Jun 2010	MYR	0.53	0.53	0.51	0.51	0.51	-0.027 (-4.96%)	0
29 Jun 2010	MYR	0.5171	0.5366	0.5171	0.5366	0.5366	+0.01 (+1.86%)	10,250
28 Jun 2010	MYR	0.5073	0.5268	0.5073	0.5268	0.5268	0.0 (0.0%)	8,200
25 Jun 2010	MYR	0.5561	0.7805	0.5073	0.5268	0.5268	+0.024 (+4.86%)	139,297
24 Jun 2010	MYR	0.4976	0.5073	0.4976	0.5024	0.5024	+0.005 (+0.96%)	29,212
23 Jun 2010	MYR	0.4976	0.4976	0.4976	0.4976	0.4976	0.0 (0.0%)	11,275
22 Jun 2010	MYR	0.5024	0.5073	0.4976	0.4976	0.4976	-0.019 (-3.77%)	30,442
21 Jun 2010	MYR	0.5024	0.5659	0.4976	0.5171	0.5171	+0.01 (+1.93%)	120,950
18 Jun 2010	MYR	0.4878	0.5073	0.4878	0.5073	0.5073	+0.01 (+1.95%)	19,885
17 Jun 2010	MYR	0.4976	0.4976	0.4976	0.4976	0.4976	0.0 (0.0%)	10,250
16 Jun 2010	MYR	0.4878	0.5024	0.4878	0.4976	0.4976	0.0 (0.0%)	158,875
15 Jun 2010	MYR	0.4829	0.4976	0.4829	0.4976	0.4976	+0.005 (+0.99%)	20,500
14 Jun 2010	MYR	0.4976	0.4976	0.4878	0.4927	0.4927	+0.005 (+1.00%)	36,900
11 Jun 2010	MYR	0.4878	0.4927	0.4781	0.4878	0.4878	0.0 (0.0%)	89,175
10 Jun 2010	MYR	0.4878	0.4878	0.4829	0.4878	0.4878	-0.015 (-2.91%)	54,325
9 Jun 2010	MYR	0.4829	0.5024	0.4829	0.5024	0.5024	+0.015 (+2.99%)	78,925
8 Jun 2010	MYR	0.4732	0.4976	0.4683	0.4878	0.4878	+0.01 (+2.03%)	147,292