TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	0.620	0.620	0.615	0.615	0.615	119,100
2023-07-12	0.620	0.630	0.620	0.620	0.620	120,000
2023-07-11	0.620	0.630	0.615	0.630	0.630	176,200
2023-07-10	0.625	0.625	0.620	0.620	0.620	160,000
2023-07-07	0.625	0.630	0.625	0.630	0.630	70,700
2023-07-06	0.625	0.630	0.625	0.630	0.630	141,300
2023-07-05	0.630	0.635	0.630	0.635	0.635	198,700
2023-07-04	0.635	0.640	0.630	0.640	0.640	89,700
2023-07-03	0.635	0.640	0.625	0.640	0.640	367,700
2023-06-30	0.640	0.640	0.635	0.640	0.640	20,100
2023-06-28	0.635	0.640	0.625	0.640	0.640	266,300
2023-06-27	0.635	0.640	0.630	0.640	0.640	163,100
2023-06-26	0.630	0.640	0.630	0.640	0.640	184,200
2023-06-23	0.630	0.635	0.630	0.635	0.635	109,300
2023-06-22	0.635	0.640	0.635	0.640	0.640	109,300
2023-06-21	0.640	0.640	0.635	0.640	0.640	305,800
2023-06-20	0.625	0.645	0.625	0.645	0.645	893,100
2023-06-19	0.635	0.635	0.620	0.630	0.630	247,500
2023-06-16	0.625	0.635	0.620	0.635	0.635	296,900
2023-06-15	0.640	0.640	0.625	0.625	0.625	482,600
2023-06-14	0.630	0.640	0.630	0.640	0.640	641,200
2023-06-13	0.620	0.630	0.605	0.630	0.630	562,800
2023-06-12	0.600	0.620	0.600	0.620	0.620	164,500
2023-06-09	0.605	0.610	0.605	0.605	0.605	82,600
2023-06-08	0.615	0.620	0.600	0.620	0.620	387,700
2023-06-07	0.600	0.620	0.595	0.620	0.620	230,600
2023-06-06	0.605	0.605	0.605	0.605	0.605	42,000
2023-06-02	0.600	0.620	0.595	0.620	0.620	230,900
2023-06-01	0.600	0.605	0.595	0.600	0.600	249,100
2023-05-31	0.610	0.610	0.605	0.605	0.605	150,200
2023-05-30	0.610	0.615	0.605	0.610	0.610	110,000
2023-05-29	0.605	0.630	0.600	0.630	0.630	526,600
2023-05-26	0.610	0.615	0.610	0.610	0.610	93,700
2023-05-25	0.615	0.620	0.610	0.620	0.620	318,900
2023-05-24	0.640	0.640	0.625	0.625	0.625	253,800
2023-05-23	0.610	0.640	0.610	0.640	0.640	915,300
2023-05-22	0.610	0.625	0.610	0.625	0.625	271,900
2023-05-19	0.620	0.620	0.615	0.615	0.615	290,300
2023-05-18	0.620	0.630	0.620	0.630	0.630	149,900
2023-05-17	0.620	0.630	0.615	0.630	0.630	355,000
2023-05-16	0.620	0.630	0.620	0.630	0.630	269,000
2023-05-15	0.620	0.635	0.615	0.635	0.635	348,500
2023-05-12	0.635	0.635	0.625	0.625	0.625	125,000
2023-05-11	0.620	0.635	0.620	0.635	0.635	197,500
2023-05-10	0.625	0.630	0.625	0.625	0.625	87,500
2023-05-09	0.635	0.635	0.625	0.635	0.635	167,500
2023-05-08	0.620	0.635	0.615	0.635	0.635	330,800
2023-05-05	0.625	0.625	0.615	0.625	0.625	242,000
2023-05-03	0.620	0.630	0.610	0.630	0.630	446,100
2023-05-02	0.630	0.630	0.615	0.630	0.630	192,100
2023-04-28	0.630	0.635	0.615	0.630	0.630	171,400
2023-04-27	0.620	0.630	0.610	0.630	0.630	330,300
2023-04-26	0.630	0.630	0.610	0.625	0.625	846,700
2023-04-25	0.630	0.630	0.600	0.630	0.630	860,300
2023-04-20	0.635	0.635	0.605	0.630	0.630	838,200
2023-04-19	0.635	0.635	0.610	0.630	0.630	498,000
2023-04-18	0.635	0.655	0.635	0.635	0.635	2,043,500
2023-04-17	0.610	0.630	0.600	0.630	0.630	990,700
2023-04-14	0.620	0.620	0.615	0.615	0.615	320,600
2023-04-13	0.610	0.620	0.605	0.620	0.620	429,900

← NewerPage 14 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.