TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	2.530	2.720	2.530	2.700	0.900	29,545,228
2022-01-14	2.450	2.530	2.400	2.520	0.840	10,634,410
2022-01-13	2.530	2.600	2.370	2.450	0.817	19,471,819
2022-01-12	2.330	2.520	2.310	2.500	0.833	8,243,408
2022-01-11	2.370	2.390	2.310	2.330	0.777	3,292,203
2022-01-10	2.360	2.390	2.330	2.370	0.790	4,444,504
2022-01-07	2.300	2.370	2.280	2.350	0.783	6,577,506
2022-01-06	2.290	2.350	2.270	2.300	0.767	5,781,306
2022-01-05	2.240	2.340	2.230	2.300	0.767	14,083,513
2022-01-04	2.190	2.260	2.160	2.240	0.747	7,960,808
2022-01-03	2.200	2.230	2.170	2.200	0.733	2,649,003
2021-12-31	2.210	2.290	2.190	2.200	0.733	11,366,711
2021-12-30	2.160	2.220	2.120	2.220	0.740	6,095,106
2021-12-29	2.210	2.230	2.150	2.170	0.723	7,140,007
2021-12-28	2.010	2.220	1.960	2.220	0.740	14,071,513
2021-12-27	1.980	2.040	1.960	1.980	0.660	1,881,902
2021-12-24	2.050	2.060	1.980	2.020	0.673	1,859,102
2021-12-23	2.080	2.080	2.020	2.020	0.673	1,358,701
2021-12-22	2.120	2.120	2.050	2.080	0.693	2,807,403
2021-12-21	2.070	2.160	2.030	2.090	0.697	6,357,306
2021-12-20	1.960	2.100	1.960	2.070	0.690	9,157,209
2021-12-17	1.960	2.010	1.920	1.970	0.657	5,168,705
2021-12-16	1.880	1.960	1.850	1.950	0.650	7,186,507
2021-12-15	1.870	1.910	1.850	1.860	0.620	4,431,304
2021-12-14	1.870	1.940	1.860	1.870	0.623	5,915,706
2021-12-13	1.960	1.960	1.860	1.880	0.627	4,187,404
2021-12-10	2.050	2.070	1.870	1.950	0.650	10,803,910
2021-12-09	2.100	2.150	1.970	2.050	0.683	21,728,121
2021-12-08	2.090	2.120	2.030	2.050	0.683	5,505,305
2021-12-07	2.150	2.250	2.010	2.060	0.687	25,419,624
2021-12-06	2.340	2.410	2.100	2.130	0.710	46,888,245
2021-12-02	2.070	2.340	2.040	2.290	0.763	52,429,850
2021-12-01	2.160	2.190	2.000	2.060	0.687	8,164,508
2021-11-30	2.140	2.200	2.030	2.140	0.713	11,849,411
2021-11-29	2.210	2.280	2.100	2.120	0.707	14,594,414
2021-11-26	2.110	2.250	2.000	2.220	0.740	18,608,118
2021-11-25	2.330	2.380	2.040	2.090	0.697	26,113,225
2021-11-24	2.300	2.400	2.270	2.300	0.767	11,653,811
2021-11-23	2.670	2.730	2.290	2.330	0.777	42,572,441
2021-11-22	2.900	2.980	2.600	2.690	0.897	39,648,338
2021-11-19	2.780	3.050	2.730	2.860	0.953	63,003,360
2021-11-18	2.780	2.990	2.640	2.650	0.883	33,929,432
2021-11-17	2.990	2.990	2.760	2.780	0.927	18,155,717
2021-11-16	3.750	3.790	2.950	3.030	1.010	56,453,754
2021-11-15	3.800	4.480	3.520	3.730	1.243	67,558,565
2021-11-12	3.780	3.890	3.710	3.750	1.250	12,981,012
2021-11-11	3.840	4.030	3.310	3.760	1.253	57,173,755
2021-11-10	3.560	3.840	3.530	3.830	1.277	106,685,796
2021-11-09	2.800	3.540	2.780	3.540	1.180	144,445,041
2021-11-08	2.330	2.730	2.300	2.730	0.910	65,199,965
2021-11-05	2.220	2.340	2.190	2.310	0.770	29,599,528
2021-11-03	2.100	2.280	2.070	2.220	0.740	47,576,445
2021-11-02	1.790	2.070	1.770	2.070	0.690	24,201,323
2021-11-01	1.790	1.820	1.700	1.760	0.587	7,782,607
2021-10-29	1.870	1.880	1.750	1.770	0.590	19,612,819
2021-10-28	2.100	2.130	1.870	1.880	0.627	36,382,835
2021-10-27	2.030	2.170	2.030	2.090	0.697	39,032,437
2021-10-26	1.920	2.020	1.880	2.020	0.673	28,605,927
2021-10-25	1.960	2.030	1.910	1.920	0.640	11,575,811
2021-10-22	2.040	2.050	1.920	1.970	0.657	19,071,318

← NewerPage 20 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.