TFP Solutions Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 311,100 |
| 2024-09-04 | 0.030 | 0.040 | 0.030 | 0.035 | 0.035 | 7,100 |
| 2024-08-27 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 55,000 |
| 2024-08-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,897,900 |
| 2024-08-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,707,100 |
| 2024-08-20 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 96,000 |
| 2024-08-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 24,500 |
| 2024-08-16 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 377,400 |
| 2024-08-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 267,300 |
| 2024-08-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 215,000 |
| 2024-08-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,212,800 |
| 2024-08-12 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 1,292,400 |
| 2024-08-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,414,300 |
| 2024-08-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 302,600 |
| 2024-08-07 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 997,500 |
| 2024-08-06 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,099,100 |
| 2024-08-05 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 5,991,400 |
| 2024-08-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,582,600 |
| 2024-07-31 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,600 |
| 2024-07-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 270,000 |
| 2024-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 373,000 |
| 2024-07-26 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 498,300 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 216,100 |
| 2024-07-24 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 220,300 |
| 2024-07-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 505,000 |
| 2024-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-07-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 90,000 |
| 2024-07-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 30,100 |
| 2024-07-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,900 |
| 2024-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-07-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 105,000 |
| 2024-07-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 35,000 |
| 2024-07-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 115,500 |
| 2024-07-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 165,100 |
| 2024-07-04 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 159,600 |
| 2024-07-03 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 435,000 |
| 2024-06-28 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 593,000 |
| 2024-06-27 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 5,500 |
| 2024-06-26 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 135,300 |
| 2024-06-25 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 1,192,800 |
| 2024-06-24 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 1,013,200 |
| 2024-06-21 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 56,200 |
| 2024-06-19 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 1,001,400 |
| 2024-06-18 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 11,000 |
| 2024-06-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 181,100 |
| 2024-06-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 234,100 |
| 2024-06-12 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 336,100 |
| 2024-06-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 326,500 |
| 2024-06-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 70,000 |
| 2024-06-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 86,700 |
| 2024-06-06 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 3,155,200 |
| 2024-06-05 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 4,520,800 |
| 2024-05-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 205,500 |
| 2024-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 122,600 |
| 2024-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200 |
| 2024-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-05-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,500 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 120,100 |
| 2024-05-20 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,200,100 |
| 2024-05-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 105,000 |
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.