TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.630	0.635	0.630	0.635	0.635	6,600
2026-02-03	0.635	0.635	0.630	0.635	0.635	37,900
2026-01-30	0.630	0.640	0.630	0.635	0.635	107,000
2026-01-29	0.635	0.635	0.630	0.630	0.630	49,700
2026-01-28	0.635	0.640	0.635	0.640	0.640	70,500
2026-01-27	0.640	0.640	0.640	0.640	0.640	53,500
2026-01-26	0.635	0.645	0.635	0.640	0.640	26,300
2026-01-23	0.640	0.640	0.635	0.635	0.635	12,800
2026-01-22	0.635	0.645	0.630	0.640	0.640	139,600
2026-01-21	0.635	0.635	0.630	0.635	0.635	75,000
2026-01-20	0.630	0.640	0.630	0.640	0.640	11,500
2026-01-19	0.635	0.635	0.635	0.635	0.635	15,000
2026-01-16	0.630	0.635	0.620	0.635	0.635	276,900
2026-01-15	0.635	0.635	0.630	0.630	0.630	60,000
2026-01-14	0.630	0.640	0.630	0.635	0.635	56,000
2026-01-13	0.645	0.650	0.640	0.640	0.640	38,500
2026-01-12	0.635	0.650	0.635	0.645	0.645	183,300
2026-01-09	0.625	0.635	0.625	0.635	0.635	164,600
2026-01-08	0.595	0.635	0.585	0.635	0.635	452,800
2026-01-07	0.600	0.605	0.585	0.605	0.605	170,000
2026-01-06	0.610	0.620	0.605	0.610	0.610	60,300
2026-01-05	0.600	0.620	0.600	0.615	0.615	110,900
2026-01-02	0.610	0.610	0.605	0.605	0.605	47,600
2026-01-01	0.610	0.610	0.610	0.610	0.610	0
2025-12-31	0.580	0.620	0.580	0.610	0.610	447,700
2025-12-30	0.565	0.570	0.565	0.570	0.570	34,000
2025-12-29	0.565	0.565	0.560	0.560	0.560	35,000
2025-12-26	0.575	0.575	0.565	0.570	0.570	42,600
2025-12-25	0.570	0.570	0.570	0.570	0.570	0
2025-12-24	0.575	0.575	0.570	0.570	0.570	20,000
2025-12-23	0.570	0.575	0.570	0.575	0.575	68,900
2025-12-22	0.550	0.570	0.550	0.565	0.565	372,200
2025-12-19	0.550	0.550	0.550	0.550	0.550	0
2025-12-18	0.530	0.550	0.530	0.550	0.550	600
2025-12-17	0.535	0.565	0.535	0.565	0.565	146,500
2025-12-16	0.520	0.555	0.520	0.540	0.540	169,800
2025-12-15	0.520	0.520	0.520	0.520	0.520	5,000
2025-12-12	0.520	0.520	0.520	0.520	0.520	0
2025-12-11	0.525	0.525	0.520	0.520	0.520	63,300
2025-12-10	0.525	0.525	0.525	0.525	0.525	3,000
2025-12-09	0.520	0.535	0.520	0.535	0.535	136,100
2025-12-08	0.520	0.520	0.520	0.520	0.520	12,000
2025-12-05	0.525	0.525	0.525	0.525	0.525	8,100
2025-12-04	0.525	0.525	0.525	0.525	0.525	29,000
2025-12-03	0.525	0.525	0.525	0.525	0.525	3,500
2025-12-02	0.525	0.530	0.525	0.525	0.525	191,100
2025-12-01	0.535	0.535	0.535	0.535	0.535	5,600
2025-11-28	0.520	0.550	0.520	0.535	0.535	451,500
2025-11-27	0.515	0.515	0.515	0.515	0.515	40,000
2025-11-26	0.525	0.525	0.515	0.515	0.515	303,000
2025-11-25	0.530	0.530	0.515	0.515	0.515	40,000
2025-11-24	0.530	0.530	0.520	0.530	0.530	204,000
2025-11-21	0.515	0.515	0.515	0.515	0.515	48,700
2025-11-20	0.535	0.535	0.535	0.535	0.535	0
2025-11-19	0.515	0.535	0.515	0.535	0.535	175,100
2025-11-18	0.515	0.515	0.515	0.515	0.515	17,300
2025-11-17	0.515	0.515	0.515	0.515	0.515	0
2025-11-14	0.515	0.515	0.515	0.515	0.515	0
2025-11-13	0.515	0.515	0.515	0.515	0.515	20,000
2025-11-12	0.515	0.515	0.515	0.515	0.515	4,000

← NewerPage 4 of 5 · 256 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.