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
23 Oct 2009	MYR	0.7805	0.7805	0.7707	0.7756	0.7756	-0.005 (-0.63%)	520,187
22 Oct 2009	MYR	0.7707	0.7805	0.7659	0.7805	0.7805	+0.01 (+1.27%)	326,667
21 Oct 2009	MYR	0.7854	0.7854	0.7707	0.7707	0.7707	-0.019 (-2.47%)	452,025
20 Oct 2009	MYR	0.8098	0.8098	0.7854	0.7902	0.7902	-0.005 (-0.62%)	3,383,422
19 Oct 2009	MYR	0.7854	0.8	0.7756	0.7951	0.7951	+0.015 (+1.87%)	1,097,262
16 Oct 2009	MYR	0.7805	0.7854	0.7756	0.7805	0.7805	0.0 (0.0%)	793,350
15 Oct 2009	MYR	0.8049	0.8049	0.7707	0.7805	0.7805	-0.019 (-2.44%)	1,846,127
14 Oct 2009	MYR	0.7805	0.8	0.7756	0.8	0.8	+0.024 (+3.15%)	1,762,897
13 Oct 2009	MYR	0.7756	0.7854	0.7707	0.7756	0.7756	+0.005 (+0.64%)	1,019,465
12 Oct 2009	MYR	0.7951	0.7951	0.7659	0.7707	0.7707	-0.005 (-0.63%)	990,970
9 Oct 2009	MYR	0.7805	0.8	0.7756	0.7756	0.7756	+0.005 (+0.64%)	2,981,417
8 Oct 2009	MYR	0.7854	0.7902	0.7707	0.7707	0.7707	-0.015 (-1.87%)	804,112
7 Oct 2009	MYR	0.761	0.7854	0.7561	0.7854	0.7854	+0.029 (+3.88%)	1,552,567
6 Oct 2009	MYR	0.761	0.7756	0.7561	0.7561	0.7561	+0.005 (+0.65%)	649,132
5 Oct 2009	MYR	0.761	0.761	0.7463	0.7512	0.7512	-0.01 (-1.29%)	687,775
2 Oct 2009	MYR	0.7561	0.7707	0.7561	0.761	0.761	-0.019 (-2.50%)	790,172
1 Oct 2009	MYR	0.7512	0.7902	0.7463	0.7805	0.7805	+0.024 (+3.23%)	2,573,877
30 Sep 2009	MYR	0.761	0.7756	0.7512	0.7561	0.7561	-0.019 (-2.51%)	987,075
29 Sep 2009	MYR	0.7951	0.7951	0.7707	0.7756	0.7756	-0.005 (-0.63%)	687,262
28 Sep 2009	MYR	0.8049	0.8049	0.7707	0.7805	0.7805	-0.024 (-3.03%)	1,246,605
25 Sep 2009	MYR	0.7902	0.8146	0.7902	0.8049	0.8049	+0.01 (+1.23%)	5,770,647
24 Sep 2009	MYR	0.7902	0.8195	0.7902	0.7951	0.7951	0.0 (0.0%)	2,433,350
23 Sep 2009	MYR	0.8244	0.8244	0.7902	0.7951	0.7951	-0.019 (-2.39%)	1,892,662
18 Sep 2009	MYR	0.8244	0.8244	0.8049	0.8146	0.8146	-0.005 (-0.60%)	1,587,110
17 Sep 2009	MYR	0.8293	0.8732	0.8098	0.8195	0.8195	+0.019 (+2.44%)	22,719,227
16 Sep 2009	MYR	0.7415	0.8	0.7415	0.8	0.8	+0.059 (+7.89%)	8,488,435
15 Sep 2009	MYR	0.7317	0.7756	0.722	0.7415	0.7415	+0.015 (+2.02%)	4,272,097
14 Sep 2009	MYR	0.7463	0.7463	0.7171	0.7268	0.7268	-0.024 (-3.25%)	2,411,722
11 Sep 2009	MYR	0.7707	0.7854	0.7463	0.7512	0.7512	-0.01 (-1.29%)	3,417,145
10 Sep 2009	MYR	0.7707	0.7902	0.761	0.761	0.761	-0.005 (-0.64%)	6,406,250