TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.535	0.545	0.500	0.515	0.515	195,100
2025-01-24	0.540	0.540	0.540	0.540	0.540	7,000
2025-01-23	0.540	0.540	0.540	0.540	0.540	7,100
2025-01-22	0.550	0.550	0.550	0.550	0.550	5,000
2025-01-21	0.545	0.545	0.540	0.545	0.545	105,100
2025-01-16	0.545	0.545	0.530	0.545	0.545	22,100
2025-01-15	0.545	0.545	0.545	0.545	0.545	20,000
2025-01-14	0.540	0.540	0.540	0.540	0.540	11,000
2025-01-13	0.545	0.545	0.535	0.535	0.535	36,000
2025-01-10	0.545	0.545	0.545	0.545	0.545	1,000
2025-01-09	0.540	0.545	0.540	0.545	0.545	49,500
2025-01-08	0.555	0.555	0.540	0.540	0.540	302,800
2025-01-07	0.555	0.565	0.550	0.555	0.555	133,100
2025-01-06	0.555	0.560	0.555	0.555	0.555	109,000
2025-01-03	0.555	0.575	0.555	0.570	0.570	77,500
2025-01-02	0.580	0.580	0.580	0.580	0.580	5,000
2024-12-31	0.555	0.580	0.555	0.580	0.580	10,100
2024-12-30	0.550	0.580	0.550	0.580	0.580	56,300
2024-12-27	0.565	0.580	0.565	0.570	0.570	129,600
2024-12-26	0.565	0.570	0.550	0.550	0.550	29,000
2024-12-24	0.555	0.555	0.555	0.555	0.555	5,000
2024-12-23	0.545	0.560	0.545	0.550	0.550	27,800
2024-12-20	0.560	0.565	0.550	0.550	0.550	189,900
2024-12-19	0.555	0.555	0.555	0.555	0.555	100
2024-12-18	0.550	0.590	0.550	0.590	0.590	4,800
2024-12-17	0.545	0.600	0.545	0.600	0.600	144,900
2024-12-13	0.560	0.560	0.560	0.560	0.560	100
2024-12-11	0.540	0.560	0.535	0.560	0.560	41,000
2024-12-10	0.540	0.560	0.540	0.545	0.545	30,200
2024-12-06	0.560	0.560	0.540	0.560	0.560	33,000
2024-12-05	0.560	0.560	0.540	0.560	0.560	45,000
2024-12-04	0.555	0.560	0.540	0.550	0.550	43,000
2024-12-03	0.540	0.550	0.540	0.550	0.550	34,100
2024-12-02	0.545	0.545	0.540	0.540	0.540	82,400
2024-11-29	0.540	0.545	0.540	0.545	0.545	12,000
2024-11-28	0.550	0.550	0.550	0.550	0.550	30,800
2024-11-27	0.550	0.555	0.540	0.555	0.555	50,900
2024-11-25	0.545	0.555	0.540	0.555	0.555	19,800
2024-11-22	0.555	0.555	0.555	0.555	0.555	10,000
2024-11-21	0.540	0.540	0.535	0.540	0.540	137,000
2024-11-20	0.555	0.555	0.545	0.555	0.555	41,000
2024-11-19	0.545	0.555	0.540	0.555	0.555	77,100
2024-11-15	0.560	0.560	0.545	0.560	0.560	31,600
2024-11-14	0.545	0.565	0.545	0.565	0.565	2,800
2024-11-13	0.545	0.560	0.545	0.545	0.545	69,900
2024-11-12	0.555	0.555	0.545	0.555	0.555	70,000
2024-11-11	0.560	0.565	0.545	0.565	0.565	7,500
2024-11-08	0.560	0.570	0.560	0.570	0.570	40,800
2024-11-07	0.545	0.570	0.545	0.570	0.570	36,100
2024-11-04	0.540	0.570	0.540	0.570	0.570	15,100
2024-11-01	0.560	0.580	0.560	0.575	0.575	59,200
2024-10-30	0.545	0.550	0.540	0.540	0.540	65,400
2024-10-29	0.535	0.580	0.530	0.580	0.580	79,900
2024-10-28	0.540	0.540	0.530	0.530	0.530	91,000
2024-10-25	0.540	0.545	0.540	0.545	0.545	1,000
2024-10-24	0.535	0.580	0.535	0.580	0.580	820,300
2024-10-23	0.545	0.550	0.535	0.545	0.545	60,300
2024-10-22	0.530	0.540	0.520	0.530	0.530	101,000
2024-10-18	0.530	0.570	0.525	0.570	0.570	57,000
2024-10-17	0.535	0.540	0.520	0.525	0.525	47,300

← NewerPage 8 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.