TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	0.645	0.680	0.645	0.645	0.645	1,089,600
2024-07-12	0.630	0.630	0.615	0.620	0.620	38,000
2024-07-11	0.620	0.630	0.620	0.630	0.630	160,000
2024-07-10	0.625	0.625	0.620	0.620	0.620	123,500
2024-07-09	0.620	0.630	0.620	0.625	0.625	169,900
2024-07-05	0.625	0.630	0.610	0.625	0.625	47,900
2024-07-04	0.635	0.635	0.615	0.630	0.630	322,400
2024-07-03	0.605	0.635	0.605	0.635	0.635	375,400
2024-07-02	0.620	0.620	0.610	0.610	0.610	56,700
2024-07-01	0.605	0.610	0.605	0.605	0.605	200,400
2024-06-28	0.610	0.615	0.605	0.610	0.610	231,200
2024-06-27	0.615	0.620	0.610	0.620	0.620	400,100
2024-06-26	0.640	0.640	0.615	0.615	0.615	653,800
2024-06-25	0.630	0.645	0.620	0.640	0.640	1,552,900
2024-06-24	0.590	0.630	0.590	0.625	0.625	857,300
2024-06-21	0.585	0.590	0.585	0.590	0.590	102,000
2024-06-20	0.585	0.585	0.585	0.585	0.585	113,500
2024-06-19	0.590	0.590	0.590	0.590	0.590	481,200
2024-06-18	0.590	0.590	0.590	0.590	0.590	25,600
2024-06-14	0.585	0.590	0.585	0.590	0.590	29,800
2024-06-13	0.590	0.595	0.590	0.590	0.590	56,000
2024-06-12	0.590	0.590	0.585	0.590	0.590	116,600
2024-06-11	0.585	0.595	0.580	0.595	0.595	303,100
2024-06-10	0.585	0.590	0.585	0.590	0.590	50,100
2024-06-07	0.585	0.590	0.585	0.590	0.590	150,100
2024-06-06	0.585	0.585	0.580	0.585	0.585	424,900
2024-06-05	0.585	0.590	0.585	0.590	0.590	77,400
2024-06-04	0.590	0.595	0.585	0.585	0.585	328,500
2024-05-31	0.600	0.600	0.590	0.590	0.590	176,000
2024-05-30	0.585	0.600	0.585	0.595	0.595	268,500
2024-05-29	0.575	0.590	0.575	0.590	0.590	311,400
2024-05-28	0.590	0.590	0.590	0.590	0.590	40,000
2024-05-27	0.600	0.600	0.580	0.595	0.595	214,200
2024-05-24	0.575	0.600	0.575	0.600	0.600	456,400
2024-05-23	0.570	0.590	0.555	0.590	0.590	475,500
2024-05-21	0.590	0.590	0.570	0.570	0.570	82,500
2024-05-20	0.590	0.595	0.560	0.595	0.595	167,000
2024-05-17	0.550	0.600	0.530	0.600	0.600	408,300
2024-05-16	0.555	0.555	0.550	0.550	0.550	97,900
2024-05-15	0.565	0.565	0.550	0.565	0.565	232,700
2024-05-14	0.570	0.570	0.565	0.570	0.570	47,300
2024-05-13	0.570	0.570	0.570	0.570	0.570	20,000
2024-05-10	0.560	0.580	0.560	0.580	0.580	95,800
2024-05-09	0.570	0.570	0.555	0.560	0.560	58,200
2024-05-08	0.570	0.580	0.570	0.570	0.570	24,700
2024-05-07	0.575	0.575	0.560	0.560	0.560	90,400
2024-05-06	0.600	0.600	0.565	0.575	0.575	187,400
2024-05-03	0.530	0.620	0.530	0.600	0.600	2,010,300
2024-05-02	0.540	0.540	0.535	0.535	0.535	34,000
2024-04-30	0.550	0.550	0.550	0.550	0.550	36,000
2024-04-29	0.535	0.550	0.535	0.550	0.550	186,300
2024-04-26	0.530	0.545	0.530	0.535	0.535	28,200
2024-04-25	0.530	0.530	0.530	0.530	0.530	6,000
2024-04-24	0.530	0.535	0.525	0.525	0.525	27,100
2024-04-23	0.535	0.535	0.535	0.535	0.535	15,000
2024-04-22	0.530	0.530	0.530	0.530	0.530	9,900
2024-04-19	0.530	0.540	0.530	0.540	0.540	20,200
2024-04-18	0.530	0.530	0.530	0.530	0.530	20,000
2024-04-17	0.530	0.550	0.530	0.550	0.550	2,100
2024-04-16	0.540	0.540	0.530	0.540	0.540	130,600

← NewerPage 10 of 21 · 1,205 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.