TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	0.705	0.705	0.685	0.690	0.690	4,219,900
2022-04-13	0.700	0.725	0.695	0.705	0.705	5,014,900
2022-04-12	0.710	0.710	0.690	0.700	0.700	5,002,400
2022-04-11	0.725	0.735	0.705	0.715	0.715	7,074,300
2022-04-08	0.730	0.730	0.720	0.725	0.725	5,919,900
2022-04-07	0.725	0.740	0.725	0.730	0.730	8,880,300
2022-04-06	0.735	0.735	0.725	0.725	0.725	3,311,600
2022-04-05	0.725	0.745	0.715	0.740	0.740	11,333,100
2022-04-04	0.750	0.755	0.725	0.725	0.725	10,983,600
2022-04-01	0.740	0.750	0.735	0.745	0.745	5,649,300
2022-03-31	0.755	0.765	0.725	0.745	0.745	12,074,200
2022-03-30	0.770	0.785	0.735	0.745	0.745	13,193,600
2022-03-29	0.795	0.795	0.750	0.770	0.770	9,060,700
2022-03-28	0.800	0.830	0.775	0.790	0.790	17,880,199
2022-03-25	0.770	0.820	0.760	0.800	0.800	35,508,801
2022-03-24	0.765	0.780	0.755	0.770	0.770	7,224,100
2022-03-23	0.720	0.775	0.715	0.770	0.770	23,271,699
2022-03-22	0.725	0.740	0.715	0.720	0.720	7,561,100
2022-03-21	0.735	0.750	0.720	0.725	0.725	9,467,400
2022-03-18	0.720	0.745	0.710	0.730	0.730	19,557,000
2022-03-17	0.710	0.725	0.705	0.720	0.720	7,876,600
2022-03-16	0.700	0.715	0.690	0.705	0.705	5,361,800
2022-03-15	0.715	0.725	0.675	0.700	0.700	7,140,000
2022-03-14	0.740	0.745	0.710	0.725	0.725	4,547,400
2022-03-11	0.735	0.750	0.715	0.730	0.730	9,321,100
2022-03-10	0.725	0.750	0.705	0.730	0.730	11,022,400
2022-03-09	0.715	0.730	0.705	0.715	0.715	4,271,600
2022-03-08	0.710	0.750	0.680	0.705	0.705	9,433,200
2022-03-07	0.770	0.775	0.710	0.720	0.720	12,877,800
2022-03-04	0.755	0.780	0.745	0.760	0.760	7,759,700
2022-03-03	0.775	0.820	0.745	0.755	0.755	46,642,898
2022-03-02	0.745	0.775	0.715	0.770	0.770	23,682,199
2022-03-01	0.700	0.770	0.695	0.760	0.760	43,483,801
2022-02-28	0.665	0.700	0.645	0.695	0.695	9,465,000
2022-02-25	0.675	0.685	0.650	0.660	0.660	3,656,500
2022-02-24	0.695	0.715	0.645	0.660	0.660	8,911,300
2022-02-23	0.655	0.705	0.650	0.700	0.700	10,000,400
2022-02-22	0.690	0.695	0.650	0.655	0.655	8,826,100
2022-02-21	0.795	0.815	0.670	0.700	0.700	32,951,699
2022-02-18	0.815	0.825	0.780	0.790	0.790	16,611,500
2022-02-17	0.805	0.860	0.805	0.820	0.820	45,236,801
2022-02-16	0.755	0.795	0.750	0.795	0.795	18,223,199
2022-02-15	0.735	0.765	0.730	0.745	0.745	11,353,500
2022-02-14	0.780	0.780	0.730	0.730	0.730	10,260,200
2022-02-11	0.755	0.830	0.735	0.775	0.775	29,546,199
2022-02-10	0.875	0.895	0.765	0.775	0.775	19,689,100
2022-02-09	0.940	1.010	0.850	0.870	0.870	31,590,301
2022-02-08	2.660	2.850	2.610	2.820	0.940	42,551,141
2022-02-07	2.690	2.730	2.640	2.650	0.883	10,021,210
2022-02-04	2.730	2.730	2.650	2.690	0.897	7,070,707
2022-02-03	2.700	2.800	2.680	2.740	0.913	15,691,215
2022-01-31	2.620	2.750	2.620	2.680	0.893	13,900,813
2022-01-28	2.530	2.650	2.530	2.600	0.867	11,215,811
2022-01-27	2.520	2.590	2.500	2.530	0.843	9,432,309
2022-01-26	2.360	2.560	2.360	2.500	0.833	20,736,320
2022-01-25	2.460	2.460	2.340	2.350	0.783	8,722,208
2022-01-24	2.600	2.620	2.470	2.470	0.823	11,571,311
2022-01-21	2.630	2.690	2.550	2.600	0.867	13,274,413
2022-01-20	2.610	2.670	2.600	2.640	0.880	9,289,209
2022-01-19	2.630	2.660	2.530	2.620	0.873	15,105,014

← NewerPage 19 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.