TFP Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.030	0.030	0.030	0.030	0.030	35,000
2025-01-15	0.030	0.035	0.030	0.035	0.035	90,000
2025-01-14	0.030	0.035	0.030	0.035	0.035	327,500
2025-01-13	0.030	0.035	0.030	0.035	0.035	238,000
2025-01-10	0.030	0.035	0.030	0.035	0.035	237,500
2025-01-09	0.035	0.035	0.035	0.035	0.035	82,500
2025-01-08	0.035	0.035	0.030	0.030	0.030	432,600
2025-01-07	0.030	0.035	0.030	0.030	0.030	245,000
2025-01-06	0.035	0.035	0.030	0.035	0.035	341,300
2025-01-02	0.035	0.035	0.035	0.035	0.035	200
2024-12-31	0.035	0.035	0.035	0.035	0.035	75,000
2024-12-27	0.025	0.035	0.025	0.035	0.035	289,700
2024-12-24	0.025	0.035	0.025	0.035	0.035	148,000
2024-12-23	0.025	0.035	0.025	0.035	0.035	606,000
2024-12-20	0.025	0.035	0.025	0.035	0.035	85,000
2024-12-19	0.035	0.035	0.030	0.035	0.035	737,100
2024-12-18	0.035	0.035	0.030	0.035	0.035	360,000
2024-12-17	0.030	0.030	0.030	0.030	0.030	56,000
2024-12-11	0.030	0.035	0.030	0.035	0.035	32,700
2024-12-10	0.030	0.035	0.030	0.035	0.035	25,000
2024-12-09	0.030	0.035	0.030	0.035	0.035	45,000
2024-12-04	0.025	0.035	0.025	0.035	0.035	157,000
2024-12-03	0.030	0.035	0.030	0.035	0.035	170,000
2024-12-02	0.030	0.035	0.030	0.035	0.035	236,000
2024-11-28	0.030	0.035	0.030	0.035	0.035	505,000
2024-11-26	0.025	0.035	0.025	0.035	0.035	320,000
2024-11-25	0.030	0.035	0.030	0.035	0.035	2,102,000
2024-11-22	0.030	0.035	0.030	0.035	0.035	3,102,000
2024-11-21	0.030	0.035	0.030	0.035	0.035	13,000
2024-11-19	0.030	0.035	0.030	0.035	0.035	70,000
2024-11-18	0.030	0.035	0.030	0.035	0.035	3,465,500
2024-11-15	0.040	0.040	0.040	0.040	0.040	100
2024-11-14	0.040	0.040	0.040	0.040	0.040	200
2024-11-13	0.035	0.040	0.035	0.040	0.040	1,296,200
2024-11-12	0.030	0.035	0.030	0.035	0.035	226,000
2024-11-11	0.035	0.040	0.035	0.035	0.035	1,890,500
2024-11-08	0.035	0.040	0.035	0.040	0.040	2,194,500
2024-11-07	0.035	0.035	0.035	0.035	0.035	500
2024-11-06	0.040	0.040	0.035	0.035	0.035	100,500
2024-11-05	0.035	0.040	0.035	0.040	0.040	605,000
2024-11-04	0.040	0.040	0.040	0.040	0.040	500
2024-11-01	0.040	0.040	0.040	0.040	0.040	500
2024-10-30	0.040	0.040	0.040	0.040	0.040	500
2024-10-29	0.040	0.040	0.040	0.040	0.040	500
2024-10-28	0.040	0.040	0.035	0.040	0.040	551,500
2024-10-25	0.035	0.040	0.035	0.040	0.040	18,500
2024-10-23	0.035	0.035	0.035	0.035	0.035	20,000
2024-10-18	0.030	0.040	0.030	0.040	0.040	1,426,000
2024-10-08	0.035	0.040	0.035	0.040	0.040	410,000
2024-10-03	0.030	0.040	0.030	0.040	0.040	362,000
2024-10-02	0.035	0.040	0.035	0.040	0.040	1,614,000
2024-09-30	0.040	0.040	0.040	0.040	0.040	240,000
2024-09-26	0.040	0.040	0.040	0.040	0.040	4,000
2024-09-25	0.030	0.040	0.030	0.040	0.040	386,000
2024-09-24	0.040	0.040	0.040	0.040	0.040	50,000
2024-09-23	0.035	0.040	0.035	0.040	0.040	360,500
2024-09-20	0.035	0.035	0.035	0.035	0.035	55,000
2024-09-17	0.040	0.040	0.040	0.040	0.040	5,000
2024-09-13	0.035	0.035	0.035	0.035	0.035	501,000
2024-09-12	0.035	0.040	0.035	0.040	0.040	90,200

← NewerPage 8 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.