TFP Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.025	0.025	0.025	0.025	0.025	210,000
2026-02-04	0.025	0.025	0.025	0.025	0.025	70,000
2026-02-03	0.025	0.025	0.025	0.025	0.025	91,200
2026-01-30	0.030	0.030	0.030	0.030	0.030	0
2026-01-29	0.025	0.030	0.025	0.030	0.030	372,200
2026-01-28	0.030	0.030	0.020	0.025	0.025	602,600
2026-01-27	0.025	0.030	0.025	0.025	0.025	434,300
2026-01-26	0.025	0.030	0.025	0.025	0.025	70,200
2026-01-23	0.025	0.025	0.025	0.025	0.025	959,700
2026-01-22	0.025	0.025	0.025	0.025	0.025	493,400
2026-01-21	0.025	0.030	0.025	0.030	0.030	1,587,000
2026-01-20	0.020	0.025	0.020	0.025	0.025	6,100
2026-01-19	0.025	0.025	0.025	0.025	0.025	0
2026-01-16	0.025	0.030	0.025	0.025	0.025	843,500
2026-01-15	0.025	0.025	0.025	0.025	0.025	0
2026-01-14	0.025	0.025	0.020	0.025	0.025	396,200
2026-01-13	0.025	0.030	0.025	0.025	0.025	89,600
2026-01-12	0.020	0.025	0.020	0.025	0.025	52,900
2026-01-09	0.020	0.025	0.020	0.025	0.025	1,011,200
2026-01-08	0.030	0.030	0.025	0.025	0.025	186,600
2026-01-07	0.020	0.030	0.020	0.030	0.030	55,700
2026-01-06	0.025	0.025	0.025	0.025	0.025	23,100
2026-01-05	0.020	0.025	0.020	0.025	0.025	241,200
2026-01-02	0.025	0.025	0.020	0.025	0.025	290,100
2026-01-01	0.025	0.025	0.025	0.025	0.025	0
2025-12-31	0.025	0.030	0.025	0.025	0.025	255,000
2025-12-30	0.030	0.030	0.030	0.030	0.030	0
2025-12-29	0.030	0.030	0.030	0.030	0.030	0
2025-12-26	0.030	0.030	0.030	0.030	0.030	33,300
2025-12-25	0.030	0.030	0.030	0.030	0.030	0
2025-12-24	0.030	0.030	0.030	0.030	0.030	0
2025-12-23	0.030	0.030	0.030	0.030	0.030	0
2025-12-22	0.030	0.030	0.030	0.030	0.030	100
2025-12-19	0.020	0.020	0.020	0.020	0.020	200
2025-12-18	0.020	0.025	0.020	0.025	0.025	103,300
2025-12-17	0.025	0.025	0.020	0.025	0.025	50,900
2025-12-16	0.020	0.030	0.020	0.030	0.030	4,399,100
2025-12-15	0.020	0.020	0.020	0.020	0.020	4,000,000
2025-12-12	0.020	0.025	0.020	0.025	0.025	651,800
2025-12-11	0.020	0.025	0.020	0.025	0.025	300
2025-12-10	0.025	0.025	0.025	0.025	0.025	10,000
2025-12-09	0.025	0.025	0.025	0.025	0.025	300
2025-12-08	0.020	0.020	0.020	0.020	0.020	300
2025-12-05	0.025	0.025	0.025	0.025	0.025	0
2025-12-04	0.025	0.025	0.020	0.025	0.025	1,600
2025-12-03	0.025	0.030	0.020	0.020	0.020	12,093,900
2025-12-02	0.020	0.025	0.020	0.025	0.025	141,100
2025-12-01	0.025	0.025	0.020	0.020	0.020	1,077,200
2025-11-28	0.020	0.020	0.020	0.020	0.020	29,800
2025-11-27	0.020	0.025	0.020	0.025	0.025	201,100
2025-11-26	0.025	0.025	0.025	0.025	0.025	350,000
2025-11-25	0.025	0.025	0.020	0.025	0.025	180,100
2025-11-24	0.025	0.030	0.020	0.025	0.025	1,122,600
2025-11-21	0.025	0.030	0.025	0.030	0.030	9,974,500
2025-11-20	0.025	0.025	0.025	0.025	0.025	0
2025-11-19	0.020	0.025	0.020	0.025	0.025	29,100
2025-11-18	0.020	0.025	0.020	0.025	0.025	528,100
2025-11-17	0.020	0.025	0.020	0.025	0.025	101,500
2025-11-14	0.025	0.025	0.025	0.025	0.025	0
2025-11-13	0.020	0.025	0.020	0.025	0.025	150,100

← NewerPage 4 of 5 · 257 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.