TFP Solutions Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 139,900 |
| 2024-05-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,284,700 |
| 2024-05-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 700,100 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200,000 |
| 2024-05-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 179,000 |
| 2024-05-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 252,200 |
| 2024-05-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 150,100 |
| 2024-05-07 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 302,000 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 378,600 |
| 2024-05-03 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 6,900,800 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-04-30 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 801,600 |
| 2024-04-29 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 6,721,100 |
| 2024-04-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 800,100 |
| 2024-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 800 |
| 2024-04-24 | 0.035 | 0.045 | 0.035 | 0.040 | 0.040 | 6,444,800 |
| 2024-04-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,169,400 |
| 2024-04-22 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 334,600 |
| 2024-04-19 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 7,207,900 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,700 |
| 2024-04-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 110,100 |
| 2024-04-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 150,000 |
| 2024-04-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 298,000 |
| 2024-04-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 700,000 |
| 2024-04-09 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 61,100 |
| 2024-04-05 | 0.045 | 0.045 | 0.035 | 0.045 | 0.045 | 10,000 |
| 2024-04-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 100,100 |
| 2024-03-27 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 1,400 |
| 2024-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 210,000 |
| 2024-03-21 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 46,700 |
| 2024-03-20 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 487,000 |
| 2024-03-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 35,000 |
| 2024-03-18 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 109,000 |
| 2024-03-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 2,464,600 |
| 2024-03-14 | 0.045 | 0.050 | 0.040 | 0.045 | 0.045 | 660,200 |
| 2024-03-13 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,411,900 |
| 2024-03-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 210,000 |
| 2024-03-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-03-07 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 40,100 |
| 2024-03-06 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 160,100 |
| 2024-03-05 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 257,400 |
| 2024-02-29 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 126,000 |
| 2024-02-28 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 108,000 |
| 2024-02-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 130,500 |
| 2024-02-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,000 |
| 2024-02-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,200 |
| 2024-02-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 300,000 |
| 2024-02-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,045,000 |
| 2024-02-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 241,700 |
| 2024-02-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 2,000,100 |
| 2024-02-14 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 4,995,000 |
| 2024-02-13 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 1,350,700 |
| 2024-02-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 30,500 |
| 2024-02-08 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 538,900 |
| 2024-02-06 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 90,100 |
| 2024-02-02 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 51,900 |
| 2024-01-31 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 385,000 |
| 2024-01-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 133,000 |
| 2024-01-29 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 24,000 |
| 2024-01-26 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 70,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.