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
21 Jan 2010	MYR	0.6927	0.7073	0.6878	0.6878	0.6878	-0.005 (-0.71%)	186,857
20 Jan 2010	MYR	0.7024	0.7073	0.6927	0.6927	0.6927	-0.01 (-1.38%)	370,537
19 Jan 2010	MYR	0.7073	0.7122	0.7024	0.7024	0.7024	0.0 (0.0%)	264,450
18 Jan 2010	MYR	0.7024	0.722	0.6976	0.7024	0.7024	0.0 (0.0%)	86,100
15 Jan 2010	MYR	0.7268	0.7268	0.7024	0.7024	0.7024	-0.02 (-2.71%)	272,035
14 Jan 2010	MYR	0.6976	0.7415	0.6927	0.722	0.722	+0.029 (+4.23%)	1,811,892
13 Jan 2010	MYR	0.6976	0.7024	0.6927	0.6927	0.6927	0.0 (0.0%)	226,627
12 Jan 2010	MYR	0.6976	0.7024	0.6927	0.6927	0.6927	0.0 (0.0%)	226,012
11 Jan 2010	MYR	0.7122	0.7122	0.6878	0.6927	0.6927	-0.005 (-0.70%)	236,672
8 Jan 2010	MYR	0.7024	0.7024	0.6927	0.6976	0.6976	0.0 (0.0%)	569,900
7 Jan 2010	MYR	0.7122	0.7122	0.6976	0.6976	0.6976	-0.015 (-2.05%)	181,425
6 Jan 2010	MYR	0.7073	0.7122	0.6976	0.7122	0.7122	-0.005 (-0.68%)	188,497
5 Jan 2010	MYR	0.7122	0.722	0.7024	0.7171	0.7171	+0.005 (+0.69%)	559,035
4 Jan 2010	MYR	0.6829	0.7122	0.6829	0.7122	0.7122	+0.019 (+2.82%)	459,507
31 Dec 2009	MYR	0.6683	0.6927	0.6683	0.6927	0.6927	+0.019 (+2.90%)	168,920
30 Dec 2009	MYR	0.6683	0.6732	0.6634	0.6732	0.6732	+0.005 (+0.73%)	133,352
29 Dec 2009	MYR	0.6634	0.6732	0.6634	0.6683	0.6683	0.0 (0.0%)	109,162
28 Dec 2009	MYR	0.6634	0.6683	0.6634	0.6683	0.6683	-0.01 (-1.45%)	139,605
24 Dec 2009	MYR	0.6634	0.6781	0.6585	0.6781	0.6781	0.0 (0.0%)	82,000
23 Dec 2009	MYR	0.6781	0.6781	0.6683	0.6781	0.6781	+0.005 (+0.73%)	118,695
22 Dec 2009	MYR	0.6732	0.6732	0.6732	0.6732	0.6732	-0.005 (-0.72%)	2,050
21 Dec 2009	MYR	0.6683	0.6781	0.6634	0.6781	0.6781	-0.005 (-0.70%)	68,675
17 Dec 2009	MYR	0.6732	0.6829	0.6683	0.6829	0.6829	+0.01 (+1.44%)	288,025
16 Dec 2009	MYR	0.6781	0.6829	0.6732	0.6732	0.6732	-0.015 (-2.12%)	155,800
15 Dec 2009	MYR	0.6829	0.6878	0.6781	0.6878	0.6878	+0.005 (+0.72%)	233,700
14 Dec 2009	MYR	0.6829	0.6829	0.6781	0.6829	0.6829	-0.005 (-0.71%)	151,187
11 Dec 2009	MYR	0.6829	0.6927	0.6829	0.6878	0.6878	-0.005 (-0.71%)	263,937
10 Dec 2009	MYR	0.6829	0.6927	0.6781	0.6927	0.6927	+0.005 (+0.71%)	260,350
9 Dec 2009	MYR	0.6878	0.6927	0.6732	0.6878	0.6878	0.0 (0.0%)	219,350
8 Dec 2009	MYR	0.6829	0.6927	0.6781	0.6878	0.6878	0.0 (0.0%)	448,642