Bursa Malaysia · 5149 · stock

TAS Offshore Berhad (5149) stock price history

Every Bursa Malaysia trading session of TAS Offshore Berhad from Aug 28, 2009 to Sep 29, 2026: 4,207 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 5149 data, free keyYear by year table

5149 adjusted close, 2009 to 2026

5149TAS Offshore Berhad
MYR 0.4200-18.1% over one year
201520202025
MYR 1.43
All time high, 2014
MYR 0.6192
52 week high, MYR 0.4000 low
4,207
Daily sessions since 2009

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

5149 key facts

  • TAS Offshore Berhad (5149) closed at MYR 0.4200 on Sep 29, 2026 on Bursa Malaysia.
  • 5149's all time high close is MYR 1.43, set on Jul 14, 2014; its all time low close is MYR 0.1229 on Mar 19, 2020.
  • 5149's 52 week range is MYR 0.4000 to MYR 0.6192.
  • 5149 returned -18.1% over the year to Sep 29, 2026 and +70.9% over five years.
  • Over ten years 5149 returned +54%, +4.4% a year compounded.
  • 5149's deepest drawdown was -91.4% from Jul 14, 2014 to Mar 19, 2020.
  • DataCedar holds 4,207 daily sessions of 5149 history from Aug 28, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5149 price chart, 2009 to 2026

5149 adjusted close, Aug 28, 2009 to Sep 29, 2026MYR 0.1492MYR 0.5646MYR 0.9799MYR 1.402010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5149 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-4.5%
3 months-15.2%
6 months-6.7%
Year to date-25.8%
1 year-18.1%
3 years+37.3%
5 years+70.9%
10 years+54.4%
Since Aug 28, 2009-37.4%
Compound annual growth, 17.1 years-2.7%

5149 records

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

All time high close
MYR 1.43 on Jul 14, 2014
All time low close
MYR 0.1229 on Mar 19, 2020
52 week high
MYR 0.6192 on Jan 28, 2026
52 week low
MYR 0.4000 on Mar 24, 2026
Deepest drawdown
-91.4% from Jul 14, 2014 to Mar 19, 2020, not yet recovered
Best single session
+34.1% on Apr 7, 2020
Worst single session
-20.0% on Mar 19, 2020
Volatility, 1 year annualised
38.6%
Sessions closing higher, 1 year
29%
Best calendar year
2013, +183%
Worst calendar year
2016, -62%

5149 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. 2009 starts on Aug 28, 2009; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5563MYR 0.6192MYR 0.4000MYR 0.4200-24.5%16.5M184
2025MYR 0.5892MYR 0.6453MYR 0.4770MYR 0.5563-5.6%24.7M244
2024MYR 0.3744MYR 0.8598MYR 0.3744MYR 0.5892+57.4%357.8M247
2023MYR 0.1664MYR 0.4114MYR 0.1664MYR 0.3744+125.0%96.6M244
2022MYR 0.2238MYR 0.2474MYR 0.1439MYR 0.1664-25.6%11.8M243
2021MYR 0.2545MYR 0.3730MYR 0.1755MYR 0.2238-10.5%285.5M245
2020MYR 0.2150MYR 0.4037MYR 0.1229MYR 0.2501+18.7%395.2M247
2019MYR 0.1799MYR 0.3159MYR 0.1755MYR 0.2106+17.1%52.2M246
2018MYR 0.2545MYR 0.3466MYR 0.1580MYR 0.1799-29.3%42.1M244
2017MYR 0.2501MYR 0.3642MYR 0.2194MYR 0.2545+1.8%77.7M252
2016MYR 0.6582MYR 0.6933MYR 0.2062MYR 0.2501-62.3%77.9M250
2015MYR 0.6143MYR 0.7284MYR 0.3247MYR 0.6626+7.9%136.7M246
2014MYR 0.9947MYR 1.45MYR 0.5529MYR 0.6143-38.8%399.7M247
2013MYR 0.3586MYR 1.09MYR 0.2919MYR 1.00+183.1%455.1M246
2012MYR 0.3046MYR 0.4379MYR 0.2565MYR 0.3545+16.4%88.8M245
2011MYR 0.4008MYR 0.5050MYR 0.2445MYR 0.3046-24.0%32.7M244
2010MYR 0.5401MYR 0.6173MYR 0.3704MYR 0.4008-26.8%34.3M249
2009MYR 0.7291MYR 0.7639MYR 0.5208MYR 0.5478n/a245M84

5149 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4200-4.5%
August 2026MYR 0.4400-9.3%
July 2026MYR 0.4850-2.0%
June 2026MYR 0.4950+7.6%
May 2026MYR 0.4600+1.1%
April 2026MYR 0.4550-9.0%
March 2026MYR 0.5000-1.0%
February 2026MYR 0.5050-14.4%
January 2026MYR 0.5900+6.1%
December 2025MYR 0.5563-1.7%
November 2025MYR 0.5660+3.5%
October 2025MYR 0.5466+7.6%

About the 5149 data

Daily bars. 4,207 sessions from Aug 28, 2009 to Sep 29, 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 Sep 25, 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 Aug 28, 2009, 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/5149/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5143 Luxchem Corporation Berhad
  • 5145 Sealink International Berhad
  • 5147 Samchem Holdings Berhad
  • 5148 UEM Sunrise Berhad
  • 5151 Hextar Global Berhad
  • 5152 Muar Ban Lee Group Berhad
  • 5156 XiDeLang Holdings Ltd
  • 5157 SaudiGold Group Berhad

Common questions

5149 share price history

Start with any symbol.

Start free