TFP Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.030	0.030	0.030	0.030	0.030	0
2025-05-22	0.030	0.030	0.030	0.030	0.030	0
2025-05-21	0.020	0.030	0.020	0.030	0.030	10,100
2025-05-20	0.025	0.030	0.020	0.030	0.030	175,800
2025-05-19	0.030	0.030	0.030	0.030	0.030	0
2025-05-16	0.030	0.030	0.030	0.030	0.030	0
2025-05-15	0.030	0.030	0.030	0.030	0.030	0
2025-05-14	0.030	0.030	0.030	0.030	0.030	0
2025-05-13	0.030	0.030	0.030	0.030	0.030	0
2025-05-09	0.030	0.030	0.030	0.030	0.030	61,000
2025-05-08	0.030	0.030	0.030	0.030	0.030	0
2025-05-07	0.030	0.030	0.030	0.030	0.030	0
2025-05-06	0.030	0.030	0.030	0.030	0.030	0
2025-05-05	0.030	0.030	0.030	0.030	0.030	0
2025-05-02	0.030	0.030	0.030	0.030	0.030	0
2025-04-30	0.030	0.030	0.030	0.030	0.030	0
2025-04-29	0.030	0.030	0.030	0.030	0.030	0
2025-04-25	0.020	0.030	0.020	0.030	0.030	685,900
2025-04-24	0.020	0.030	0.020	0.030	0.030	813,000
2025-04-22	0.025	0.030	0.025	0.030	0.030	704,200
2025-04-21	0.025	0.025	0.025	0.025	0.025	769,700
2025-04-17	0.025	0.030	0.020	0.030	0.030	300,500
2025-04-16	0.020	0.030	0.020	0.030	0.030	328,200
2025-04-14	0.025	0.030	0.025	0.030	0.030	628,500
2025-04-08	0.025	0.030	0.025	0.030	0.030	109,000
2025-04-04	0.030	0.030	0.030	0.030	0.030	100
2025-03-28	0.025	0.030	0.025	0.030	0.030	701,000
2025-03-27	0.025	0.030	0.025	0.030	0.030	71,000
2025-03-25	0.030	0.035	0.030	0.035	0.035	2,000
2025-03-24	0.030	0.035	0.030	0.035	0.035	311,900
2025-03-21	0.030	0.035	0.030	0.035	0.035	2,352,000
2025-03-20	0.030	0.030	0.030	0.030	0.030	325,000
2025-03-14	0.025	0.030	0.025	0.030	0.030	162,000
2025-03-04	0.025	0.030	0.025	0.030	0.030	172,800
2025-03-03	0.025	0.030	0.025	0.030	0.030	927,500
2025-02-27	0.030	0.030	0.030	0.030	0.030	10,000
2025-02-26	0.030	0.030	0.025	0.025	0.025	588,100
2025-02-25	0.030	0.030	0.030	0.030	0.030	604,000
2025-02-24	0.030	0.030	0.030	0.030	0.030	600,000
2025-02-21	0.030	0.035	0.030	0.030	0.030	492,100
2025-02-20	0.030	0.035	0.030	0.030	0.030	315,000
2025-02-19	0.030	0.030	0.025	0.030	0.030	950,000
2025-02-18	0.030	0.030	0.030	0.030	0.030	80,000
2025-02-17	0.025	0.030	0.025	0.030	0.030	50,000
2025-02-14	0.035	0.035	0.025	0.025	0.025	102,100
2025-02-13	0.030	0.030	0.030	0.030	0.030	30,000
2025-02-12	0.035	0.035	0.035	0.035	0.035	200
2025-02-10	0.030	0.035	0.025	0.035	0.035	500,100
2025-02-07	0.030	0.035	0.030	0.030	0.030	412,600
2025-02-06	0.035	0.035	0.030	0.030	0.030	171,100
2025-02-05	0.030	0.035	0.030	0.030	0.030	401,000
2025-02-04	0.035	0.035	0.035	0.035	0.035	75,000
2025-02-03	0.035	0.035	0.030	0.035	0.035	312,000
2025-01-31	0.035	0.035	0.030	0.030	0.030	159,100
2025-01-28	0.035	0.035	0.035	0.035	0.035	110,000
2025-01-27	0.035	0.035	0.030	0.035	0.035	532,200
2025-01-24	0.030	0.035	0.030	0.030	0.030	631,100
2025-01-21	0.030	0.035	0.030	0.035	0.035	1,068,600
2025-01-20	0.035	0.035	0.035	0.035	0.035	2,000
2025-01-17	0.035	0.035	0.030	0.030	0.030	93,000

← NewerPage 7 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.