Talam Transform Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.025	0.025	0.020	0.020	0.100	64,960
2022-04-12	0.025	0.025	0.020	0.020	0.100	120,000
2022-04-11	0.020	0.025	0.020	0.025	0.125	34,400
2022-04-08	0.025	0.025	0.025	0.025	0.125	302,000
2022-04-07	0.025	0.025	0.020	0.025	0.125	107,000
2022-04-06	0.020	0.020	0.020	0.020	0.100	13,960
2022-04-05	0.020	0.025	0.020	0.025	0.125	56,820
2022-04-04	0.025	0.025	0.020	0.025	0.125	330,840
2022-04-01	0.020	0.025	0.020	0.025	0.125	145,400
2022-03-31	0.020	0.020	0.020	0.020	0.100	6,300
2022-03-30	0.020	0.020	0.020	0.020	0.100	43,420
2022-03-29	0.020	0.025	0.020	0.025	0.125	2,040
2022-03-28	0.025	0.025	0.025	0.025	0.125	540
2022-03-25	0.020	0.025	0.020	0.025	0.125	48,380
2022-03-24	0.015	0.025	0.015	0.015	0.075	46,980
2022-03-23	0.015	0.020	0.015	0.020	0.100	54,380
2022-03-22	0.020	0.020	0.020	0.020	0.100	83,440
2022-03-21	0.025	0.025	0.020	0.020	0.100	11,000
2022-03-17	0.020	0.020	0.020	0.020	0.100	311,980
2022-03-16	0.020	0.020	0.020	0.020	0.100	2,000
2022-03-15	0.020	0.020	0.020	0.020	0.100	41,900
2022-03-14	0.020	0.020	0.020	0.020	0.100	72,000
2022-03-10	0.020	0.020	0.020	0.020	0.100	81,200
2022-03-09	0.020	0.020	0.020	0.020	0.100	440,000
2022-03-08	0.020	0.025	0.015	0.020	0.100	515,400
2022-03-07	0.020	0.020	0.020	0.020	0.100	479,000
2022-03-04	0.025	0.025	0.025	0.025	0.125	40
2022-03-03	0.025	0.025	0.025	0.025	0.125	60
2022-03-02	0.025	0.025	0.020	0.020	0.100	50,820
2022-03-01	0.025	0.025	0.020	0.020	0.100	66,400
2022-02-28	0.025	0.025	0.020	0.020	0.100	259,020
2022-02-25	0.020	0.020	0.020	0.020	0.100	344,000
2022-02-24	0.020	0.020	0.020	0.020	0.100	291,140
2022-02-23	0.020	0.020	0.020	0.020	0.100	183,400
2022-02-21	0.020	0.020	0.020	0.020	0.100	69,200
2022-02-18	0.020	0.025	0.020	0.025	0.125	30,000
2022-02-17	0.020	0.020	0.020	0.020	0.100	72,640
2022-02-16	0.020	0.020	0.020	0.020	0.100	195,060
2022-02-15	0.020	0.020	0.020	0.020	0.100	10,600
2022-02-14	0.020	0.025	0.020	0.020	0.100	39,420
2022-02-11	0.020	0.020	0.020	0.020	0.100	260
2022-02-10	0.025	0.025	0.020	0.020	0.100	28,220
2022-02-09	0.025	0.025	0.025	0.025	0.125	2,000
2022-02-08	0.020	0.025	0.020	0.025	0.125	11,000
2022-02-04	0.025	0.025	0.025	0.025	0.125	12,000
2022-02-03	0.020	0.020	0.020	0.020	0.100	5,640
2022-01-31	0.020	0.020	0.020	0.020	0.100	950,340
2022-01-28	0.020	0.020	0.020	0.020	0.100	231,640
2022-01-27	0.025	0.025	0.020	0.020	0.100	58,920
2022-01-26	0.020	0.020	0.020	0.020	0.100	20,000
2022-01-25	0.020	0.025	0.020	0.025	0.125	217,760
2022-01-21	0.020	0.020	0.015	0.020	0.100	2,736,960
2022-01-20	0.025	0.025	0.020	0.020	0.100	22,880
2022-01-19	0.020	0.025	0.020	0.025	0.125	5,000
2022-01-17	0.020	0.020	0.020	0.020	0.100	9,000
2022-01-14	0.020	0.020	0.020	0.020	0.100	10,000
2022-01-13	0.020	0.025	0.020	0.020	0.100	74,000
2022-01-12	0.020	0.020	0.020	0.020	0.100	56,800
2022-01-11	0.020	0.020	0.020	0.020	0.100	2,000
2022-01-10	0.025	0.025	0.020	0.020	0.100	78,220

← NewerPage 19 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.