TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.515	0.520	0.515	0.515	0.515	288,200
2025-05-21	0.525	0.525	0.520	0.520	0.520	142,000
2025-05-20	0.525	0.535	0.525	0.535	0.535	15,100
2025-05-19	0.525	0.535	0.525	0.535	0.535	119,400
2025-05-16	0.520	0.535	0.520	0.535	0.535	612,200
2025-05-15	0.515	0.545	0.515	0.515	0.515	378,800
2025-05-14	0.520	0.520	0.515	0.515	0.515	39,000
2025-05-13	0.520	0.520	0.520	0.520	0.520	112,200
2025-05-09	0.520	0.525	0.520	0.520	0.520	124,500
2025-05-08	0.525	0.535	0.525	0.535	0.535	30,200
2025-05-07	0.525	0.525	0.520	0.520	0.520	20,000
2025-05-06	0.525	0.535	0.525	0.535	0.535	51,000
2025-05-05	0.525	0.535	0.520	0.535	0.535	41,600
2025-05-02	0.525	0.535	0.525	0.535	0.535	35,000
2025-04-30	0.535	0.535	0.535	0.535	0.535	0
2025-04-29	0.535	0.535	0.535	0.535	0.535	0
2025-04-28	0.515	0.535	0.515	0.535	0.535	593,100
2025-04-25	0.520	0.525	0.515	0.515	0.515	89,100
2025-04-23	0.525	0.535	0.510	0.535	0.535	1,018,100
2025-04-22	0.525	0.535	0.525	0.535	0.535	27,100
2025-04-21	0.525	0.540	0.525	0.540	0.540	200
2025-04-18	0.540	0.540	0.540	0.540	0.540	200
2025-04-17	0.525	0.540	0.525	0.540	0.540	290,000
2025-04-16	0.520	0.535	0.520	0.535	0.535	988,600
2025-04-15	0.520	0.525	0.520	0.525	0.525	11,600
2025-04-14	0.520	0.540	0.520	0.540	0.540	229,000
2025-04-11	0.520	0.530	0.520	0.520	0.520	60,000
2025-04-10	0.515	0.535	0.500	0.535	0.535	361,900
2025-04-09	0.515	0.535	0.510	0.535	0.535	426,000
2025-04-08	0.520	0.535	0.510	0.535	0.535	380,000
2025-04-07	0.515	0.545	0.505	0.545	0.545	305,000
2025-04-04	0.515	0.545	0.515	0.545	0.545	784,000
2025-04-03	0.510	0.545	0.500	0.545	0.545	1,257,000
2025-04-02	0.510	0.525	0.510	0.525	0.525	200,000
2025-03-28	0.520	0.535	0.505	0.510	0.510	273,000
2025-03-27	0.515	0.540	0.515	0.540	0.540	111,000
2025-03-25	0.505	0.545	0.505	0.545	0.545	268,800
2025-03-21	0.520	0.520	0.520	0.520	0.520	60,000
2025-03-19	0.535	0.535	0.530	0.530	0.530	15,000
2025-03-17	0.515	0.520	0.515	0.515	0.515	21,000
2025-03-11	0.520	0.545	0.510	0.545	0.545	355,400
2025-03-10	0.520	0.520	0.520	0.520	0.520	5,000
2025-03-07	0.520	0.530	0.520	0.530	0.530	134,500
2025-03-04	0.520	0.520	0.520	0.520	0.520	11,000
2025-03-03	0.520	0.545	0.520	0.545	0.545	185,500
2025-02-28	0.525	0.525	0.525	0.525	0.525	14,100
2025-02-27	0.545	0.545	0.545	0.545	0.545	42,500
2025-02-25	0.525	0.545	0.525	0.545	0.545	25,900
2025-02-24	0.545	0.545	0.545	0.545	0.545	600
2025-02-21	0.525	0.545	0.525	0.545	0.545	304,200
2025-02-20	0.520	0.520	0.520	0.520	0.520	3,000
2025-02-19	0.530	0.530	0.530	0.530	0.530	12,000
2025-02-18	0.530	0.540	0.530	0.540	0.540	36,200
2025-02-13	0.545	0.545	0.545	0.545	0.545	36,700
2025-02-10	0.540	0.540	0.540	0.540	0.540	9,000
2025-02-07	0.540	0.540	0.540	0.540	0.540	5,000
2025-02-06	0.535	0.540	0.535	0.540	0.540	68,800
2025-02-05	0.510	0.540	0.510	0.540	0.540	10,100
2025-02-03	0.545	0.545	0.540	0.540	0.540	22,200
2025-01-28	0.540	0.545	0.540	0.545	0.545	47,000

← NewerPage 7 of 21 · 1,205 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.