TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.530	0.530	0.530	0.530	0.530	50,000
2025-08-15	0.535	0.535	0.530	0.530	0.530	2,800
2025-08-14	0.535	0.535	0.535	0.535	0.535	0
2025-08-13	0.535	0.535	0.535	0.535	0.535	0
2025-08-12	0.520	0.535	0.520	0.535	0.535	60,000
2025-08-11	0.515	0.525	0.515	0.525	0.525	36,100
2025-08-08	0.520	0.525	0.515	0.525	0.525	12,600
2025-08-07	0.520	0.525	0.520	0.525	0.525	13,000
2025-08-06	0.525	0.525	0.525	0.525	0.525	0
2025-08-05	0.520	0.525	0.520	0.525	0.525	120,200
2025-08-04	0.530	0.530	0.530	0.530	0.530	40,000
2025-08-01	0.535	0.535	0.535	0.535	0.535	0
2025-07-31	0.520	0.535	0.520	0.535	0.535	33,000
2025-07-30	0.520	0.520	0.520	0.520	0.520	31,600
2025-07-29	0.525	0.525	0.525	0.525	0.525	0
2025-07-28	0.525	0.525	0.525	0.525	0.525	0
2025-07-25	0.515	0.530	0.515	0.525	0.525	110,400
2025-07-24	0.520	0.520	0.520	0.520	0.520	123,200
2025-07-23	0.530	0.530	0.520	0.520	0.520	5,700
2025-07-22	0.530	0.535	0.530	0.535	0.535	27,900
2025-07-21	0.515	0.530	0.515	0.530	0.530	3,100
2025-07-18	0.520	0.525	0.515	0.515	0.515	83,900
2025-07-17	0.530	0.530	0.530	0.530	0.530	23,500
2025-07-16	0.540	0.540	0.530	0.530	0.530	86,500
2025-07-15	0.535	0.535	0.535	0.535	0.535	30,900
2025-07-14	0.535	0.535	0.535	0.535	0.535	0
2025-07-11	0.535	0.535	0.535	0.535	0.535	5,000
2025-07-10	0.530	0.540	0.530	0.540	0.540	78,600
2025-07-09	0.540	0.540	0.540	0.540	0.540	70,500
2025-07-08	0.540	0.540	0.540	0.540	0.540	40,000
2025-07-07	0.540	0.540	0.540	0.540	0.540	35,000
2025-07-04	0.525	0.545	0.525	0.545	0.545	42,400
2025-07-03	0.545	0.545	0.545	0.545	0.545	0
2025-07-02	0.545	0.545	0.545	0.545	0.545	0
2025-07-01	0.545	0.545	0.545	0.545	0.545	0
2025-06-30	0.525	0.545	0.520	0.545	0.545	124,500
2025-06-26	0.530	0.535	0.525	0.525	0.525	74,300
2025-06-25	0.520	0.520	0.520	0.520	0.520	1,200
2025-06-24	0.520	0.520	0.520	0.520	0.520	17,000
2025-06-23	0.520	0.520	0.520	0.520	0.520	52,100
2025-06-20	0.520	0.525	0.520	0.525	0.525	3,100
2025-06-19	0.545	0.545	0.545	0.545	0.545	0
2025-06-18	0.545	0.545	0.545	0.545	0.545	0
2025-06-17	0.530	0.545	0.530	0.545	0.545	85,000
2025-06-16	0.520	0.520	0.520	0.520	0.520	35,000
2025-06-13	0.525	0.535	0.520	0.535	0.535	27,600
2025-06-12	0.550	0.550	0.550	0.550	0.550	0
2025-06-11	0.535	0.550	0.535	0.550	0.550	94,400
2025-06-10	0.525	0.535	0.525	0.535	0.535	68,400
2025-06-09	0.520	0.525	0.520	0.525	0.525	22,000
2025-06-06	0.515	0.530	0.515	0.525	0.525	46,400
2025-06-05	0.510	0.510	0.510	0.510	0.510	0
2025-06-04	0.520	0.520	0.500	0.510	0.510	137,100
2025-06-03	0.520	0.520	0.520	0.520	0.520	104,200
2025-05-30	0.525	0.535	0.525	0.535	0.535	400
2025-05-29	0.520	0.540	0.520	0.535	0.535	35,100
2025-05-28	0.520	0.540	0.520	0.540	0.540	89,000
2025-05-27	0.515	0.535	0.515	0.520	0.520	334,300
2025-05-26	0.505	0.530	0.490	0.530	0.530	433,400
2025-05-23	0.515	0.515	0.510	0.510	0.510	51,000

← NewerPage 6 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.