TFP Solutions Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.020	0.020	0.020	0.020	0.020	0
2026-05-04	0.020	0.020	0.015	0.020	0.020	300
2026-05-01	0.020	0.020	0.020	0.020	0.020	0
2026-04-30	0.015	0.020	0.015	0.020	0.020	100,100
2026-04-29	0.015	0.020	0.015	0.020	0.020	5,100
2026-04-28	0.020	0.020	0.020	0.020	0.020	0
2026-04-27	0.015	0.020	0.015	0.020	0.020	53,000
2026-04-24	0.020	0.020	0.020	0.020	0.020	200
2026-04-23	0.020	0.020	0.015	0.020	0.020	840,000
2026-04-22	0.020	0.020	0.015	0.020	0.020	400,100
2026-04-21	0.025	0.025	0.025	0.025	0.025	0
2026-04-20	0.025	0.025	0.025	0.025	0.025	0
2026-04-17	0.020	0.025	0.020	0.025	0.025	84,000
2026-04-16	0.020	0.020	0.020	0.020	0.020	202,500
2026-04-15	0.020	0.020	0.020	0.020	0.020	168,300
2026-04-14	0.025	0.025	0.025	0.025	0.025	0
2026-04-13	0.025	0.025	0.025	0.025	0.025	1,000
2026-04-10	0.020	0.025	0.020	0.025	0.025	1,500,100
2026-04-09	0.020	0.020	0.020	0.020	0.020	0
2026-04-08	0.020	0.020	0.015	0.020	0.020	77,400
2026-04-07	0.015	0.020	0.015	0.020	0.020	150,000
2026-04-06	0.020	0.020	0.020	0.020	0.020	50,000
2026-04-03	0.015	0.020	0.015	0.020	0.020	360,000
2026-04-02	0.020	0.020	0.020	0.020	0.020	320,000
2026-04-01	0.015	0.020	0.015	0.020	0.020	1,173,800
2026-03-31	0.025	0.025	0.025	0.025	0.025	0
2026-03-30	0.020	0.025	0.020	0.025	0.025	198,900
2026-03-27	0.020	0.020	0.020	0.020	0.020	110,000
2026-03-26	0.025	0.025	0.025	0.025	0.025	100
2026-03-25	0.020	0.020	0.020	0.020	0.020	3,100
2026-03-24	0.020	0.025	0.020	0.025	0.025	326,100
2026-03-20	0.020	0.020	0.020	0.020	0.020	0
2026-03-19	0.020	0.020	0.020	0.020	0.020	501,100
2026-03-18	0.020	0.020	0.020	0.020	0.020	550,100
2026-03-17	0.020	0.020	0.020	0.020	0.020	901,000
2026-03-16	0.020	0.020	0.020	0.020	0.020	0
2026-03-13	0.020	0.020	0.020	0.020	0.020	0
2026-03-12	0.020	0.020	0.020	0.020	0.020	0
2026-03-11	0.020	0.020	0.020	0.020	0.020	151,000
2026-03-10	0.020	0.020	0.020	0.020	0.020	134,600
2026-03-09	0.020	0.020	0.015	0.020	0.020	3,986,700
2026-03-06	0.020	0.025	0.020	0.025	0.025	2,090,400
2026-03-05	0.020	0.020	0.020	0.020	0.020	116,300
2026-03-04	0.020	0.020	0.015	0.020	0.020	330,000
2026-03-03	0.025	0.025	0.025	0.025	0.025	0
2026-03-02	0.020	0.025	0.020	0.025	0.025	256,500
2026-02-27	0.020	0.025	0.015	0.025	0.025	3,745,300
2026-02-26	0.020	0.020	0.020	0.020	0.020	1,023,800
2026-02-25	0.025	0.025	0.025	0.025	0.025	0
2026-02-24	0.025	0.025	0.025	0.025	0.025	0
2026-02-23	0.025	0.025	0.025	0.025	0.025	0
2026-02-20	0.025	0.025	0.025	0.025	0.025	0
2026-02-19	0.025	0.025	0.025	0.025	0.025	0
2026-02-16	0.025	0.025	0.025	0.025	0.025	0
2026-02-13	0.020	0.025	0.020	0.025	0.025	110,600
2026-02-12	0.020	0.025	0.020	0.025	0.025	4,600
2026-02-11	0.020	0.020	0.020	0.020	0.020	85,000
2026-02-10	0.025	0.025	0.020	0.020	0.020	800,200
2026-02-09	0.025	0.025	0.025	0.025	0.025	0
2026-02-06	0.025	0.030	0.020	0.025	0.025	951,800

← NewerPage 3 of 18 · 1,066 trading daysOlder →

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.