TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	0.535	0.535	0.530	0.530	0.530	158,000
2023-10-10	0.535	0.535	0.530	0.535	0.535	196,800
2023-10-09	0.535	0.540	0.535	0.535	0.535	19,100
2023-10-06	0.540	0.545	0.530	0.540	0.540	390,800
2023-10-05	0.535	0.540	0.525	0.540	0.540	273,100
2023-10-04	0.545	0.545	0.540	0.540	0.540	114,600
2023-10-03	0.525	0.545	0.525	0.545	0.545	448,300
2023-10-02	0.545	0.545	0.530	0.530	0.530	101,000
2023-09-29	0.530	0.545	0.525	0.545	0.545	335,000
2023-09-27	0.520	0.530	0.520	0.530	0.530	112,400
2023-09-26	0.525	0.530	0.525	0.525	0.525	50,700
2023-09-25	0.525	0.535	0.525	0.530	0.530	164,000
2023-09-22	0.520	0.535	0.520	0.530	0.530	205,000
2023-09-21	0.525	0.545	0.525	0.545	0.545	116,000
2023-09-19	0.545	0.545	0.520	0.545	0.545	376,100
2023-09-18	0.535	0.550	0.520	0.545	0.545	332,600
2023-09-15	0.545	0.545	0.540	0.540	0.540	72,500
2023-09-14	0.540	0.550	0.540	0.550	0.550	85,100
2023-09-13	0.545	0.550	0.540	0.550	0.550	299,600
2023-09-12	0.545	0.550	0.545	0.550	0.550	34,300
2023-09-11	0.550	0.550	0.550	0.550	0.550	55,500
2023-09-08	0.545	0.550	0.540	0.550	0.550	254,700
2023-09-07	0.555	0.555	0.545	0.545	0.545	190,500
2023-09-06	0.555	0.555	0.555	0.555	0.555	112,700
2023-09-05	0.560	0.560	0.555	0.555	0.555	232,600
2023-09-04	0.565	0.570	0.560	0.570	0.570	63,300
2023-09-01	0.570	0.570	0.570	0.570	0.570	110,700
2023-08-30	0.585	0.585	0.560	0.570	0.570	197,400
2023-08-29	0.560	0.585	0.555	0.585	0.585	179,300
2023-08-28	0.565	0.570	0.560	0.570	0.570	9,200
2023-08-25	0.570	0.570	0.560	0.570	0.570	53,200
2023-08-24	0.570	0.570	0.565	0.565	0.565	85,500
2023-08-23	0.580	0.580	0.565	0.570	0.570	66,700
2023-08-22	0.570	0.575	0.570	0.570	0.570	50,000
2023-08-21	0.570	0.585	0.565	0.580	0.580	49,900
2023-08-18	0.580	0.580	0.570	0.575	0.575	60,200
2023-08-17	0.590	0.590	0.580	0.590	0.590	46,100
2023-08-16	0.580	0.590	0.580	0.590	0.590	22,200
2023-08-15	0.575	0.590	0.575	0.590	0.590	59,100
2023-08-14	0.575	0.590	0.575	0.590	0.590	22,000
2023-08-11	0.575	0.590	0.575	0.590	0.590	61,200
2023-08-10	0.580	0.580	0.575	0.575	0.575	66,500
2023-08-09	0.580	0.590	0.575	0.590	0.590	72,000
2023-08-08	0.580	0.600	0.580	0.600	0.600	40,700
2023-08-07	0.575	0.585	0.570	0.575	0.575	36,300
2023-08-04	0.570	0.570	0.570	0.570	0.570	10,000
2023-08-03	0.580	0.590	0.575	0.590	0.590	42,900
2023-08-02	0.580	0.595	0.570	0.595	0.595	112,000
2023-08-01	0.595	0.595	0.585	0.585	0.585	39,500
2023-07-31	0.590	0.595	0.590	0.590	0.590	26,400
2023-07-28	0.595	0.600	0.595	0.595	0.595	89,900
2023-07-27	0.600	0.605	0.595	0.595	0.595	230,100
2023-07-26	0.600	0.605	0.600	0.600	0.600	25,000
2023-07-25	0.610	0.610	0.610	0.610	0.610	7,500
2023-07-24	0.615	0.615	0.610	0.610	0.610	23,000
2023-07-21	0.605	0.615	0.605	0.615	0.615	15,500
2023-07-20	0.600	0.605	0.600	0.600	0.600	68,200
2023-07-18	0.605	0.605	0.605	0.605	0.605	44,500
2023-07-17	0.605	0.605	0.605	0.605	0.605	193,400
2023-07-14	0.615	0.615	0.605	0.605	0.605	231,500

← NewerPage 13 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.