TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.620	0.620	0.620	0.620	0.620	13,000
2026-05-01	0.630	0.630	0.630	0.630	0.630	0
2026-04-30	0.630	0.630	0.630	0.630	0.630	0
2026-04-29	0.625	0.630	0.625	0.630	0.630	3,100
2026-04-28	0.620	0.630	0.620	0.620	0.620	28,000
2026-04-27	0.620	0.630	0.620	0.630	0.630	4,200
2026-04-24	0.620	0.650	0.620	0.620	0.620	82,400
2026-04-23	0.620	0.630	0.620	0.630	0.630	22,300
2026-04-22	0.620	0.640	0.620	0.640	0.640	21,400
2026-04-21	0.630	0.630	0.630	0.630	0.630	100,000
2026-04-20	0.635	0.635	0.630	0.630	0.630	12,800
2026-04-17	0.635	0.635	0.635	0.635	0.635	0
2026-04-16	0.635	0.660	0.635	0.635	0.635	64,000
2026-04-15	0.630	0.670	0.630	0.670	0.670	21,200
2026-04-14	0.630	0.630	0.630	0.630	0.630	4,500
2026-04-13	0.630	0.630	0.630	0.630	0.630	0
2026-04-10	0.625	0.630	0.625	0.630	0.630	1,900
2026-04-09	0.680	0.680	0.680	0.680	0.680	0
2026-04-08	0.660	0.680	0.660	0.680	0.680	10,000
2026-04-07	0.660	0.660	0.660	0.660	0.660	0
2026-04-06	0.660	0.660	0.660	0.660	0.660	15,100
2026-04-03	0.655	0.655	0.655	0.655	0.655	98,200
2026-04-02	0.655	0.655	0.655	0.655	0.655	0
2026-04-01	0.640	0.655	0.640	0.655	0.655	21,000
2026-03-31	0.670	0.670	0.670	0.670	0.670	50,000
2026-03-30	0.680	0.680	0.680	0.680	0.680	745,200
2026-03-27	0.620	0.700	0.620	0.680	0.680	880,900
2026-03-26	0.620	0.640	0.620	0.620	0.620	142,500
2026-03-25	0.630	0.645	0.610	0.640	0.640	130,600
2026-03-24	0.645	0.645	0.605	0.640	0.640	218,000
2026-03-20	0.620	0.620	0.620	0.620	0.620	0
2026-03-19	0.630	0.630	0.620	0.620	0.620	30,000
2026-03-18	0.580	0.645	0.580	0.640	0.640	593,000
2026-03-17	0.600	0.610	0.600	0.610	0.610	51,000
2026-03-16	0.620	0.620	0.620	0.620	0.620	10,000
2026-03-13	0.580	0.620	0.580	0.620	0.620	262,400
2026-03-12	0.590	0.590	0.590	0.590	0.590	0
2026-03-11	0.590	0.590	0.590	0.590	0.590	12,000
2026-03-10	0.620	0.620	0.620	0.620	0.620	0
2026-03-09	0.545	0.620	0.545	0.620	0.620	28,100
2026-03-06	0.620	0.620	0.620	0.620	0.620	0
2026-03-05	0.620	0.620	0.620	0.620	0.620	0
2026-03-04	0.620	0.620	0.620	0.620	0.620	0
2026-03-03	0.620	0.620	0.620	0.620	0.620	0
2026-03-02	0.620	0.620	0.620	0.620	0.620	0
2026-02-27	0.610	0.620	0.610	0.620	0.620	50,100
2026-02-26	0.610	0.620	0.610	0.620	0.620	115,500
2026-02-25	0.630	0.630	0.620	0.620	0.620	36,700
2026-02-24	0.635	0.635	0.610	0.610	0.610	65,100
2026-02-23	0.630	0.635	0.630	0.635	0.635	42,000
2026-02-20	0.620	0.620	0.620	0.620	0.620	0
2026-02-19	0.620	0.620	0.620	0.620	0.620	38,500
2026-02-16	0.620	0.620	0.620	0.620	0.620	0
2026-02-13	0.610	0.620	0.600	0.620	0.620	94,400
2026-02-12	0.620	0.620	0.620	0.620	0.620	0
2026-02-11	0.620	0.620	0.620	0.620	0.620	22,300
2026-02-10	0.630	0.635	0.630	0.635	0.635	19,200
2026-02-09	0.640	0.640	0.640	0.640	0.640	0
2026-02-06	0.640	0.640	0.630	0.640	0.640	32,700
2026-02-05	0.630	0.635	0.630	0.635	0.635	33,000

← NewerPage 3 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.