Talam Transform Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.015	0.020	0.015	0.015	0.075	27,160
2023-05-19	0.015	0.015	0.015	0.015	0.075	2,480
2023-05-17	0.020	0.020	0.020	0.020	0.100	2,000
2023-05-16	0.015	0.015	0.015	0.015	0.075	34,000
2023-05-15	0.015	0.015	0.015	0.015	0.075	4,200
2023-05-12	0.015	0.020	0.015	0.020	0.100	154,000
2023-05-09	0.020	0.020	0.015	0.020	0.100	118,000
2023-05-08	0.020	0.020	0.015	0.020	0.100	15,860
2023-05-05	0.015	0.020	0.015	0.020	0.100	62,000
2023-05-03	0.020	0.020	0.015	0.020	0.100	1,107,200
2023-05-02	0.020	0.020	0.020	0.020	0.100	22,200
2023-04-28	0.020	0.020	0.020	0.020	0.100	14,000
2023-04-27	0.020	0.020	0.020	0.020	0.100	565,040
2023-04-20	0.020	0.020	0.015	0.020	0.100	6,180
2023-04-17	0.020	0.020	0.020	0.020	0.100	2,000
2023-04-14	0.015	0.015	0.015	0.015	0.075	100
2023-04-13	0.015	0.020	0.015	0.020	0.100	25,000
2023-04-12	0.020	0.020	0.015	0.015	0.075	24,000
2023-04-11	0.015	0.025	0.015	0.020	0.100	1,899,780
2023-04-10	0.015	0.015	0.015	0.015	0.075	100,000
2023-04-07	0.020	0.020	0.020	0.020	0.100	30,000
2023-04-06	0.020	0.020	0.015	0.015	0.075	12,740
2023-04-05	0.020	0.020	0.020	0.020	0.100	67,980
2023-04-04	0.015	0.015	0.015	0.015	0.075	4,000
2023-04-03	0.020	0.020	0.015	0.020	0.100	123,520
2023-03-31	0.020	0.020	0.020	0.020	0.100	300
2023-03-30	0.020	0.020	0.015	0.020	0.100	90,400
2023-03-29	0.015	0.015	0.015	0.015	0.075	41,000
2023-03-28	0.020	0.020	0.020	0.020	0.100	112,120
2023-03-27	0.020	0.020	0.020	0.020	0.100	310,200
2023-03-24	0.015	0.025	0.015	0.020	0.100	868,320
2023-03-23	0.015	0.015	0.015	0.015	0.075	53,320
2023-03-22	0.015	0.020	0.015	0.020	0.100	202,000
2023-03-21	0.015	0.015	0.015	0.015	0.075	27,000
2023-03-20	0.020	0.020	0.020	0.020	0.100	20,020
2023-03-17	0.020	0.020	0.015	0.020	0.100	481,600
2023-03-16	0.020	0.020	0.020	0.020	0.100	280,000
2023-03-15	0.015	0.020	0.015	0.020	0.100	448,400
2023-03-14	0.015	0.020	0.015	0.020	0.100	88,200
2023-03-13	0.015	0.020	0.015	0.015	0.075	144,300
2023-03-10	0.015	0.015	0.015	0.015	0.075	25,400
2023-03-09	0.020	0.020	0.015	0.015	0.075	2,400
2023-03-08	0.020	0.020	0.020	0.020	0.100	1,000
2023-03-07	0.020	0.020	0.020	0.020	0.100	10,400
2023-03-06	0.020	0.020	0.020	0.020	0.100	258,320
2023-03-03	0.020	0.020	0.020	0.020	0.100	211,760
2023-03-02	0.015	0.020	0.015	0.020	0.100	20,300
2023-03-01	0.015	0.020	0.015	0.020	0.100	90,840
2023-02-28	0.020	0.020	0.020	0.020	0.100	115,200
2023-02-27	0.020	0.020	0.020	0.020	0.100	213,460
2023-02-24	0.020	0.020	0.020	0.020	0.100	109,000
2023-02-23	0.020	0.020	0.020	0.020	0.100	247,160
2023-02-22	0.020	0.020	0.020	0.020	0.100	24,000
2023-02-21	0.020	0.020	0.020	0.020	0.100	552,400
2023-02-20	0.020	0.025	0.020	0.025	0.125	693,480
2023-02-17	0.020	0.020	0.020	0.020	0.100	470,660
2023-02-16	0.020	0.020	0.020	0.020	0.100	50,000
2023-02-15	0.020	0.020	0.020	0.020	0.100	713,240
2023-02-14	0.020	0.020	0.020	0.020	0.100	23,120
2023-02-13	0.020	0.020	0.020	0.020	0.100	870,640

← NewerPage 15 of 20 · 1,192 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.