TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.600	0.610	0.600	0.605	0.605	136,300
2023-04-11	0.600	0.610	0.600	0.610	0.610	80,100
2023-04-10	0.590	0.610	0.590	0.610	0.610	143,200
2023-04-07	0.600	0.605	0.595	0.605	0.605	85,900
2023-04-06	0.605	0.605	0.585	0.605	0.605	163,900
2023-04-05	0.610	0.610	0.590	0.605	0.605	414,000
2023-04-04	0.575	0.610	0.565	0.610	0.610	851,900
2023-04-03	0.565	0.575	0.565	0.575	0.575	55,200
2023-03-31	0.590	0.590	0.575	0.575	0.575	131,200
2023-03-30	0.595	0.595	0.585	0.590	0.590	284,900
2023-03-29	0.585	0.595	0.585	0.590	0.590	57,900
2023-03-28	0.570	0.590	0.565	0.590	0.590	499,400
2023-03-27	0.600	0.600	0.585	0.590	0.590	328,700
2023-03-24	0.620	0.620	0.575	0.600	0.600	245,200
2023-03-23	0.605	0.625	0.605	0.610	0.610	419,400
2023-03-22	0.555	0.600	0.545	0.600	0.600	671,700
2023-03-21	0.555	0.560	0.555	0.560	0.560	199,000
2023-03-20	0.560	0.560	0.560	0.560	0.560	149,600
2023-03-17	0.565	0.565	0.565	0.565	0.565	36,800
2023-03-16	0.565	0.565	0.555	0.565	0.565	185,700
2023-03-15	0.535	0.575	0.530	0.575	0.575	696,000
2023-03-14	0.550	0.555	0.530	0.545	0.545	949,100
2023-03-13	0.550	0.555	0.535	0.545	0.545	675,700
2023-03-10	0.560	0.565	0.555	0.560	0.560	236,800
2023-03-09	0.570	0.570	0.560	0.560	0.560	175,600
2023-03-08	0.575	0.575	0.570	0.570	0.570	306,400
2023-03-07	0.575	0.575	0.575	0.575	0.575	205,500
2023-03-06	0.575	0.575	0.575	0.575	0.575	111,800
2023-03-03	0.580	0.580	0.575	0.575	0.575	102,600
2023-03-02	0.575	0.580	0.575	0.575	0.575	617,400
2023-03-01	0.580	0.580	0.575	0.575	0.575	471,900
2023-02-28	0.580	0.585	0.570	0.575	0.575	429,800
2023-02-27	0.575	0.590	0.575	0.590	0.590	94,300
2023-02-24	0.590	0.590	0.565	0.585	0.585	707,200
2023-02-23	0.580	0.600	0.570	0.600	0.600	456,600
2023-02-22	0.575	0.580	0.570	0.580	0.580	306,600
2023-02-21	0.580	0.590	0.565	0.575	0.575	1,017,300
2023-02-20	0.590	0.590	0.580	0.590	0.590	473,000
2023-02-17	0.610	0.615	0.590	0.590	0.590	365,700
2023-02-16	0.595	0.620	0.590	0.600	0.600	675,200
2023-02-15	0.590	0.590	0.580	0.585	0.585	583,900
2023-02-14	0.590	0.595	0.585	0.590	0.590	237,600
2023-02-13	0.595	0.595	0.585	0.590	0.590	219,300
2023-02-10	0.610	0.610	0.580	0.595	0.595	761,800
2023-02-09	0.595	0.605	0.595	0.605	0.605	561,000
2023-02-08	0.610	0.610	0.590	0.590	0.590	1,049,800
2023-02-07	0.615	0.620	0.590	0.615	0.615	1,470,600
2023-02-03	0.625	0.625	0.615	0.620	0.620	678,100
2023-02-02	0.630	0.635	0.620	0.620	0.620	1,866,300
2023-01-31	0.630	0.630	0.620	0.625	0.625	1,250,300
2023-01-30	0.660	0.660	0.640	0.640	0.640	755,800
2023-01-27	0.665	0.670	0.640	0.660	0.660	1,182,300
2023-01-26	0.660	0.675	0.660	0.660	0.660	1,849,300
2023-01-25	0.635	0.655	0.630	0.655	0.655	1,251,700
2023-01-20	0.620	0.640	0.615	0.630	0.630	785,100
2023-01-19	0.620	0.630	0.620	0.620	0.620	843,600
2023-01-18	0.625	0.630	0.620	0.620	0.620	806,500
2023-01-17	0.625	0.640	0.620	0.620	0.620	1,370,300
2023-01-16	0.650	0.655	0.620	0.620	0.620	1,867,500
2023-01-13	0.670	0.680	0.650	0.650	0.650	1,046,300

← NewerPage 15 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.