Talam Transform Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.020	0.020	0.015	0.015	0.075	56,400
2022-10-28	0.020	0.020	0.015	0.015	0.075	55,740
2022-10-27	0.015	0.020	0.015	0.020	0.100	99,060
2022-10-25	0.015	0.015	0.015	0.015	0.075	41,440
2022-10-20	0.015	0.015	0.015	0.015	0.075	112,180
2022-10-19	0.015	0.015	0.015	0.015	0.075	2,000
2022-10-18	0.020	0.020	0.015	0.015	0.075	41,600
2022-10-17	0.020	0.020	0.020	0.020	0.100	102,020
2022-10-14	0.015	0.015	0.015	0.015	0.075	20,000
2022-10-13	0.015	0.015	0.015	0.015	0.075	100,060
2022-10-12	0.020	0.020	0.015	0.015	0.075	50,000
2022-10-11	0.015	0.015	0.015	0.015	0.075	200
2022-10-07	0.015	0.015	0.015	0.015	0.075	30,600
2022-10-06	0.020	0.020	0.015	0.015	0.075	40,400
2022-10-04	0.020	0.020	0.015	0.015	0.075	56,800
2022-10-03	0.015	0.015	0.015	0.015	0.075	212,200
2022-09-30	0.015	0.015	0.015	0.015	0.075	231,200
2022-09-29	0.015	0.015	0.015	0.015	0.075	10,000
2022-09-28	0.015	0.015	0.015	0.015	0.075	10,440
2022-09-27	0.015	0.015	0.015	0.015	0.075	47,840
2022-09-26	0.015	0.020	0.015	0.015	0.075	17,000
2022-09-22	0.015	0.015	0.015	0.015	0.075	900
2022-09-21	0.015	0.020	0.015	0.020	0.100	18,880
2022-09-20	0.015	0.020	0.015	0.020	0.100	30,740
2022-09-19	0.020	0.020	0.020	0.020	0.100	12,400
2022-09-15	0.020	0.020	0.020	0.020	0.100	416,000
2022-09-14	0.020	0.020	0.020	0.020	0.100	170,600
2022-09-13	0.020	0.020	0.020	0.020	0.100	12,000
2022-09-12	0.020	0.020	0.020	0.020	0.100	134,000
2022-09-09	0.020	0.020	0.020	0.020	0.100	120,000
2022-09-08	0.015	0.020	0.015	0.020	0.100	164,000
2022-09-07	0.015	0.020	0.015	0.020	0.100	22,000
2022-09-06	0.020	0.020	0.020	0.020	0.100	69,960
2022-09-05	0.020	0.020	0.015	0.015	0.075	24,480
2022-09-01	0.020	0.020	0.020	0.020	0.100	268,120
2022-08-29	0.020	0.020	0.020	0.020	0.100	64,780
2022-08-26	0.020	0.020	0.020	0.020	0.100	156,640
2022-08-25	0.020	0.020	0.020	0.020	0.100	40,000
2022-08-24	0.020	0.020	0.020	0.020	0.100	22,000
2022-08-22	0.020	0.020	0.020	0.020	0.100	6,000
2022-08-19	0.020	0.025	0.020	0.020	0.100	343,980
2022-08-18	0.020	0.020	0.015	0.015	0.075	11,200
2022-08-17	0.020	0.025	0.020	0.025	0.125	51,020
2022-08-12	0.020	0.020	0.020	0.020	0.100	110,000
2022-08-11	0.020	0.025	0.020	0.025	0.125	70,000
2022-08-10	0.020	0.025	0.020	0.020	0.100	2,166,840
2022-08-09	0.020	0.025	0.020	0.020	0.100	190,000
2022-08-08	0.020	0.020	0.020	0.020	0.100	39,000
2022-08-04	0.020	0.020	0.020	0.020	0.100	101,200
2022-08-03	0.020	0.025	0.020	0.020	0.100	24,160
2022-08-02	0.025	0.025	0.020	0.020	0.100	38,000
2022-08-01	0.020	0.025	0.020	0.025	0.125	129,840
2022-07-28	0.020	0.020	0.020	0.020	0.100	7,300
2022-07-27	0.020	0.020	0.020	0.020	0.100	4,700
2022-07-26	0.020	0.020	0.020	0.020	0.100	16,000
2022-07-25	0.020	0.020	0.020	0.020	0.100	193,200
2022-07-22	0.020	0.020	0.020	0.020	0.100	1,200
2022-07-21	0.020	0.025	0.020	0.025	0.125	100,100
2022-07-20	0.020	0.020	0.020	0.020	0.100	14,580
2022-07-19	0.020	0.020	0.020	0.020	0.100	12,000

← NewerPage 17 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.