TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	0.540	0.545	0.540	0.545	0.545	30,700
2024-01-08	0.545	0.550	0.530	0.545	0.545	64,700
2024-01-05	0.530	0.550	0.530	0.545	0.545	90,100
2024-01-04	0.540	0.540	0.535	0.535	0.535	114,900
2024-01-03	0.540	0.545	0.540	0.540	0.540	131,100
2024-01-02	0.570	0.570	0.555	0.555	0.555	98,900
2023-12-29	0.535	0.580	0.535	0.580	0.580	784,500
2023-12-28	0.535	0.535	0.535	0.535	0.535	11,000
2023-12-27	0.535	0.535	0.535	0.535	0.535	23,000
2023-12-26	0.535	0.535	0.530	0.530	0.530	194,100
2023-12-22	0.535	0.545	0.535	0.535	0.535	11,300
2023-12-21	0.535	0.535	0.530	0.535	0.535	149,000
2023-12-20	0.535	0.535	0.535	0.535	0.535	145,500
2023-12-19	0.540	0.540	0.540	0.540	0.540	31,000
2023-12-18	0.540	0.540	0.540	0.540	0.540	35,100
2023-12-15	0.540	0.540	0.540	0.540	0.540	1,000
2023-12-14	0.535	0.540	0.535	0.540	0.540	25,000
2023-12-13	0.535	0.535	0.535	0.535	0.535	80,900
2023-12-12	0.535	0.540	0.535	0.540	0.540	58,500
2023-12-11	0.535	0.535	0.530	0.530	0.530	296,500
2023-12-08	0.545	0.550	0.530	0.550	0.550	451,500
2023-12-07	0.535	0.545	0.530	0.545	0.545	131,200
2023-12-06	0.535	0.535	0.535	0.535	0.535	139,800
2023-12-05	0.540	0.540	0.535	0.535	0.535	76,300
2023-12-04	0.540	0.540	0.535	0.540	0.540	74,500
2023-12-01	0.540	0.545	0.540	0.545	0.545	25,500
2023-11-30	0.545	0.550	0.535	0.550	0.550	34,000
2023-11-29	0.545	0.545	0.530	0.545	0.545	205,300
2023-11-28	0.545	0.550	0.545	0.550	0.550	127,500
2023-11-27	0.555	0.555	0.535	0.540	0.540	60,000
2023-11-24	0.540	0.570	0.520	0.560	0.560	769,500
2023-11-23	0.540	0.540	0.540	0.540	0.540	50,000
2023-11-22	0.545	0.545	0.540	0.540	0.540	33,600
2023-11-21	0.540	0.540	0.540	0.540	0.540	6,000
2023-11-20	0.540	0.540	0.540	0.540	0.540	20,000
2023-11-17	0.535	0.540	0.535	0.540	0.540	67,000
2023-11-16	0.535	0.535	0.535	0.535	0.535	70,000
2023-11-15	0.535	0.535	0.535	0.535	0.535	5,500
2023-11-14	0.535	0.535	0.535	0.535	0.535	22,500
2023-11-10	0.535	0.535	0.535	0.535	0.535	10,000
2023-11-09	0.545	0.545	0.540	0.540	0.540	64,400
2023-11-08	0.540	0.545	0.540	0.545	0.545	148,000
2023-11-07	0.535	0.535	0.530	0.530	0.530	84,000
2023-11-06	0.540	0.540	0.535	0.535	0.535	36,600
2023-11-03	0.535	0.535	0.535	0.535	0.535	45,000
2023-11-02	0.535	0.535	0.535	0.535	0.535	23,400
2023-11-01	0.535	0.535	0.530	0.535	0.535	126,000
2023-10-31	0.535	0.540	0.535	0.540	0.540	92,000
2023-10-30	0.535	0.535	0.535	0.535	0.535	20,000
2023-10-26	0.545	0.545	0.545	0.545	0.545	10,000
2023-10-25	0.535	0.550	0.530	0.550	0.550	350,800
2023-10-24	0.525	0.540	0.525	0.540	0.540	105,000
2023-10-23	0.530	0.530	0.530	0.530	0.530	102,000
2023-10-20	0.535	0.535	0.535	0.535	0.535	40,000
2023-10-19	0.540	0.540	0.540	0.540	0.540	50,000
2023-10-18	0.545	0.545	0.535	0.545	0.545	451,700
2023-10-17	0.535	0.550	0.535	0.550	0.550	266,000
2023-10-16	0.535	0.540	0.530	0.540	0.540	356,000
2023-10-13	0.530	0.535	0.530	0.535	0.535	108,500
2023-10-12	0.535	0.535	0.530	0.530	0.530	14,100

← NewerPage 12 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.