TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.670	0.675	0.655	0.665	0.665	1,360,700
2023-01-11	0.650	0.665	0.645	0.665	0.665	1,223,100
2023-01-10	0.670	0.670	0.650	0.650	0.650	1,672,700
2023-01-09	0.675	0.680	0.665	0.665	0.665	724,900
2023-01-06	0.685	0.690	0.665	0.665	0.665	1,941,300
2023-01-05	0.665	0.700	0.650	0.695	0.695	5,596,000
2023-01-04	0.680	0.680	0.665	0.665	0.665	709,600
2023-01-03	0.700	0.700	0.675	0.675	0.675	2,474,800
2022-12-30	0.695	0.715	0.670	0.700	0.700	8,329,300
2022-12-29	0.645	0.685	0.645	0.685	0.685	4,220,900
2022-12-28	0.620	0.645	0.615	0.645	0.645	2,351,600
2022-12-27	0.645	0.645	0.620	0.620	0.620	1,244,300
2022-12-23	0.645	0.650	0.640	0.645	0.645	496,500
2022-12-22	0.650	0.650	0.620	0.645	0.645	1,951,700
2022-12-21	0.665	0.665	0.640	0.655	0.655	1,761,600
2022-12-20	0.680	0.680	0.655	0.660	0.660	2,225,400
2022-12-19	0.680	0.690	0.660	0.685	0.685	1,506,900
2022-12-16	0.685	0.700	0.675	0.685	0.685	1,167,300
2022-12-15	0.655	0.690	0.640	0.690	0.690	4,152,400
2022-12-14	0.655	0.660	0.650	0.655	0.655	781,300
2022-12-13	0.655	0.660	0.645	0.660	0.660	1,278,100
2022-12-12	0.650	0.665	0.640	0.660	0.660	1,087,600
2022-12-09	0.665	0.670	0.640	0.660	0.660	2,840,600
2022-12-08	0.645	0.670	0.640	0.660	0.660	4,000,900
2022-12-07	0.640	0.645	0.635	0.640	0.640	1,247,700
2022-12-06	0.635	0.650	0.635	0.640	0.640	1,650,900
2022-12-05	0.640	0.655	0.630	0.635	0.635	3,438,400
2022-12-02	0.620	0.645	0.620	0.635	0.635	8,276,300
2022-12-01	0.605	0.620	0.600	0.615	0.615	1,692,000
2022-11-30	0.605	0.625	0.590	0.600	0.600	3,380,700
2022-11-29	0.620	0.640	0.605	0.605	0.605	3,778,100
2022-11-25	0.595	0.630	0.590	0.625	0.625	4,754,800
2022-11-24	0.595	0.605	0.585	0.590	0.590	1,581,900
2022-11-23	0.570	0.595	0.570	0.595	0.595	1,735,800
2022-11-22	0.580	0.595	0.570	0.570	0.570	1,134,800
2022-11-21	0.565	0.595	0.565	0.585	0.585	943,900
2022-11-17	0.610	0.630	0.600	0.600	0.600	6,970,800
2022-11-16	0.565	0.595	0.565	0.585	0.585	2,225,100
2022-11-15	0.590	0.590	0.560	0.565	0.565	2,255,000
2022-11-14	0.605	0.605	0.585	0.600	0.600	1,486,900
2022-11-11	0.615	0.620	0.605	0.605	0.605	1,630,500
2022-11-10	0.620	0.625	0.600	0.610	0.610	3,978,700
2022-11-09	0.590	0.625	0.580	0.620	0.620	2,410,000
2022-11-08	0.610	0.610	0.580	0.585	0.585	1,297,600
2022-11-07	0.590	0.615	0.590	0.600	0.600	5,895,700
2022-11-04	0.550	0.600	0.540	0.590	0.590	4,032,400
2022-11-03	0.555	0.555	0.530	0.550	0.550	1,110,300
2022-11-02	0.560	0.565	0.550	0.555	0.555	1,053,400
2022-11-01	0.555	0.565	0.530	0.560	0.560	1,648,800
2022-10-31	0.560	0.575	0.550	0.550	0.550	1,652,600
2022-10-28	0.565	0.575	0.550	0.560	0.560	1,501,100
2022-10-27	0.560	0.580	0.560	0.575	0.575	3,322,900
2022-10-26	0.540	0.570	0.540	0.560	0.560	5,853,600
2022-10-25	0.510	0.540	0.510	0.540	0.540	3,375,100
2022-10-21	0.520	0.520	0.510	0.510	0.510	1,023,400
2022-10-20	0.505	0.520	0.495	0.520	0.520	1,463,900
2022-10-19	0.520	0.520	0.500	0.510	0.510	966,800
2022-10-18	0.505	0.520	0.500	0.510	0.510	2,773,700
2022-10-17	0.480	0.500	0.480	0.495	0.495	855,500
2022-10-14	0.490	0.495	0.485	0.485	0.485	630,100

← NewerPage 16 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.