Bursa Malaysia · 5140 · stock

TASCO Berhad (5140) stock price history

Every Bursa Malaysia trading session of TASCO Berhad from Dec 28, 2007 to Nov 13, 2026: 4,513 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5140 data, free keyYear by year table

5140 adjusted close, 2007 to 2026

5140TASCO Berhad
MYR 0.3450-30.2% over one year
2010201520202025
MYR 1.22
All time high, 2021
MYR 0.4988
52 week high, MYR 0.3300 low
4,513
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5140 key facts

  • TASCO Berhad (5140) closed at MYR 0.3450 on Nov 13, 2026 on Bursa Malaysia.
  • 5140's all time high close is MYR 1.22, set on Feb 15, 2021; its all time low close is MYR 0.0360 on Mar 16, 2009.
  • 5140's 52 week range is MYR 0.3300 to MYR 0.4988.
  • 5140 returned -30.2% over the year to Nov 13, 2026 and -67.3% over five years.
  • Over ten years 5140 returned +17%, +1.6% a year compounded.
  • 5140's deepest drawdown was -72.5% from Feb 15, 2021 to Jun 18, 2026.
  • DataCedar holds 4,513 daily sessions of 5140 history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5140 price chart, 2007 to 2026

5140 adjusted close, Dec 28, 2007 to Nov 13, 2026MYR 0.0364MYR 0.1138MYR 0.3562MYR 1.122010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5140 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+1.5%
3 months-10.4%
6 months-16.4%
Year to date-22.7%
1 year-30.2%
3 years-53.4%
5 years-67.3%
10 years+16.9%
Since Dec 28, 2007+303.0%
Compound annual growth, 18.9 years+7.7%

5140 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.22 on Feb 15, 2021
All time low close
MYR 0.0360 on Mar 16, 2009
52 week high
MYR 0.4988 on Nov 19, 2025
52 week low
MYR 0.3300 on Jun 18, 2026
Deepest drawdown
-72.5% from Feb 15, 2021 to Jun 18, 2026, not yet recovered
Best single session
+32.5% on Sep 3, 2009
Worst single session
-18.5% on Sep 4, 2009
Volatility, 1 year annualised
31.4%
Sessions closing higher, 1 year
31%
Growth of 1 since 2007
4.0×
Best calendar year
2020, +159%
Worst calendar year
2018, -51%

5140 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4509MYR 0.4749MYR 0.3300MYR 0.3450-22.7%57.7M214
2025MYR 0.7038MYR 0.7038MYR 0.4270MYR 0.4461-36.6%28.5M244
2024MYR 0.6992MYR 0.9572MYR 0.6475MYR 0.7038+0.7%125.4M247
2023MYR 0.7904MYR 0.9133MYR 0.6946MYR 0.6992-11.5%84.6M244
2022MYR 1.00MYR 1.07MYR 0.6762MYR 0.7904-21.2%137.6M243
2021MYR 0.6420MYR 1.25MYR 0.5912MYR 1.00+57.3%1.2B245
2020MYR 0.2467MYR 0.6759MYR 0.1336MYR 0.6378+158.6%645M240
2019MYR 0.2079MYR 0.3491MYR 0.2038MYR 0.2467+22.2%43.6M232
2018MYR 0.4133MYR 0.4527MYR 0.1998MYR 0.2018-50.7%45.4M243
2017MYR 0.2893MYR 0.5260MYR 0.2893MYR 0.4094+41.5%174.9M245
2016MYR 0.3183MYR 0.3202MYR 0.2655MYR 0.2893-9.1%62.3M250
2015MYR 0.2533MYR 0.4156MYR 0.2433MYR 0.3183+25.7%80.6M243
2014MYR 0.1885MYR 0.3277MYR 0.1840MYR 0.2533+35.0%109.5M236
2013MYR 0.1696MYR 0.2035MYR 0.1687MYR 0.1876+10.6%76.2M245
2012MYR 0.1260MYR 0.1808MYR 0.1252MYR 0.1696+34.7%124.1M242
2011MYR 0.1021MYR 0.1376MYR 0.0991MYR 0.1260+22.5%149M227
2010MYR 0.0634MYR 0.1101MYR 0.0584MYR 0.1028+49.5%140.1M229
2009MYR 0.0384MYR 0.0688MYR 0.0360MYR 0.0688+68.7%69.5M215
2008MYR 0.0822MYR 0.0822MYR 0.0360MYR 0.0408-50.4%148.2M227
2007MYR 0.0856MYR 0.0951MYR 0.0809MYR 0.0822n/a31.8M2

5140 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.3450-4.2%
October 2026MYR 0.36000.0%
September 2026MYR 0.36000.0%
August 2026MYR 0.3600-8.9%
July 2026MYR 0.3950+8.2%
June 2026MYR 0.3650-6.4%
May 2026MYR 0.3900-6.5%
April 2026MYR 0.4173+14.5%
March 2026MYR 0.3645-11.6%
February 2026MYR 0.4125-9.5%
January 2026MYR 0.4557+2.2%
December 2025MYR 0.4461-6.1%

About the 5140 data

Daily bars. 4,513 sessions from Dec 28, 2007 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A5140/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5135 Sarawak Plantation Berhad
  • 5136 Hextar Technologies Solutions Berhad
  • 5138 Hap Seng Plantations Holdings Berhad
  • 5139 AEON Credit Service (M) Berhad
  • 5141 Dayang Enterprise Holdings Bhd
  • 5142 Wasco Berhad
  • 5143 Luxchem Corporation Berhad
  • 5145 Sealink International Berhad

Common questions

5140 share price history

Start with any symbol.

Start free