TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	0.550	0.550	0.550	0.550	0.550	30,000
2024-04-12	0.540	0.550	0.540	0.550	0.550	157,600
2024-04-08	0.550	0.550	0.540	0.540	0.540	186,100
2024-04-05	0.540	0.540	0.540	0.540	0.540	33,800
2024-04-04	0.535	0.550	0.535	0.550	0.550	18,700
2024-04-03	0.555	0.555	0.555	0.555	0.555	20,000
2024-04-02	0.550	0.555	0.550	0.550	0.550	219,900
2024-03-29	0.535	0.535	0.535	0.535	0.535	6,600
2024-03-27	0.535	0.535	0.535	0.535	0.535	35,000
2024-03-26	0.535	0.540	0.535	0.540	0.540	42,100
2024-03-25	0.540	0.540	0.540	0.540	0.540	5,100
2024-03-22	0.540	0.540	0.540	0.540	0.540	29,600
2024-03-21	0.540	0.550	0.540	0.550	0.550	36,400
2024-03-20	0.540	0.550	0.540	0.550	0.550	75,000
2024-03-19	0.540	0.550	0.540	0.545	0.545	96,900
2024-03-18	0.535	0.550	0.530	0.550	0.550	508,400
2024-03-15	0.540	0.540	0.535	0.535	0.535	28,800
2024-03-14	0.540	0.540	0.540	0.540	0.540	21,000
2024-03-13	0.540	0.540	0.540	0.540	0.540	1,000
2024-03-12	0.540	0.550	0.540	0.540	0.540	55,000
2024-03-08	0.545	0.545	0.540	0.540	0.540	5,000
2024-03-07	0.530	0.540	0.530	0.540	0.540	54,800
2024-03-06	0.560	0.560	0.530	0.530	0.530	11,900
2024-03-05	0.560	0.560	0.560	0.560	0.560	10,000
2024-03-04	0.550	0.550	0.530	0.530	0.530	125,100
2024-03-01	0.545	0.550	0.545	0.550	0.550	40,000
2024-02-29	0.565	0.565	0.550	0.550	0.550	86,700
2024-02-28	0.580	0.580	0.565	0.565	0.565	160,200
2024-02-27	0.610	0.610	0.590	0.590	0.590	220,600
2024-02-26	0.560	0.620	0.560	0.620	0.620	1,103,000
2024-02-23	0.545	0.585	0.545	0.580	0.580	652,200
2024-02-22	0.525	0.550	0.525	0.550	0.550	337,000
2024-02-21	0.520	0.535	0.520	0.535	0.535	146,300
2024-02-20	0.525	0.535	0.525	0.535	0.535	30,000
2024-02-19	0.520	0.535	0.520	0.535	0.535	64,000
2024-02-16	0.540	0.540	0.515	0.535	0.535	216,900
2024-02-15	0.545	0.545	0.530	0.530	0.530	130,400
2024-02-14	0.565	0.570	0.545	0.570	0.570	44,000
2024-02-13	0.570	0.570	0.535	0.570	0.570	56,000
2024-02-09	0.575	0.575	0.575	0.575	0.575	11,000
2024-02-08	0.530	0.545	0.515	0.545	0.545	145,200
2024-02-07	0.520	0.535	0.510	0.535	0.535	280,700
2024-02-06	0.510	0.540	0.510	0.540	0.540	283,300
2024-02-05	0.510	0.530	0.505	0.525	0.525	144,500
2024-02-02	0.525	0.530	0.510	0.530	0.530	194,100
2024-01-31	0.510	0.530	0.505	0.530	0.530	222,200
2024-01-30	0.520	0.530	0.500	0.530	0.530	83,100
2024-01-29	0.525	0.530	0.525	0.530	0.530	16,000
2024-01-26	0.520	0.535	0.520	0.535	0.535	66,000
2024-01-24	0.525	0.530	0.525	0.530	0.530	17,600
2024-01-23	0.530	0.535	0.530	0.535	0.535	75,000
2024-01-22	0.540	0.540	0.525	0.530	0.530	72,100
2024-01-19	0.535	0.540	0.520	0.540	0.540	16,200
2024-01-18	0.520	0.540	0.510	0.540	0.540	204,100
2024-01-17	0.520	0.540	0.520	0.540	0.540	74,700
2024-01-16	0.520	0.540	0.515	0.540	0.540	166,100
2024-01-15	0.505	0.525	0.505	0.525	0.525	59,200
2024-01-12	0.525	0.540	0.515	0.540	0.540	117,000
2024-01-11	0.535	0.540	0.525	0.525	0.525	128,200
2024-01-10	0.540	0.540	0.530	0.535	0.535	75,000

← NewerPage 11 of 21 · 1,202 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.