TAFI Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	0.550	0.550	0.535	0.540	0.540	111,500
2024-10-15	0.555	0.555	0.550	0.550	0.550	9,900
2024-10-11	0.560	0.560	0.555	0.555	0.555	68,400
2024-10-10	0.560	0.580	0.555	0.580	0.580	100,100
2024-10-09	0.600	0.600	0.570	0.590	0.590	5,600
2024-10-08	0.560	0.600	0.560	0.600	0.600	94,400
2024-10-07	0.560	0.590	0.560	0.590	0.590	340,200
2024-10-04	0.550	0.550	0.550	0.550	0.550	20,000
2024-10-03	0.560	0.560	0.550	0.550	0.550	85,400
2024-09-30	0.555	0.580	0.555	0.580	0.580	4,100
2024-09-26	0.570	0.570	0.570	0.570	0.570	5,000
2024-09-24	0.570	0.575	0.555	0.575	0.575	202,900
2024-09-23	0.560	0.570	0.560	0.570	0.570	14,700
2024-09-20	0.555	0.560	0.550	0.560	0.560	117,500
2024-09-19	0.580	0.580	0.555	0.560	0.560	269,500
2024-09-18	0.565	0.580	0.565	0.580	0.580	79,000
2024-09-17	0.565	0.565	0.550	0.565	0.565	214,800
2024-09-13	0.570	0.570	0.565	0.570	0.570	247,300
2024-09-12	0.565	0.580	0.565	0.580	0.580	200
2024-09-11	0.565	0.580	0.560	0.580	0.580	100,000
2024-09-10	0.565	0.585	0.565	0.585	0.585	25,600
2024-09-09	0.590	0.590	0.570	0.585	0.585	23,100
2024-09-06	0.570	0.595	0.565	0.595	0.595	372,300
2024-09-05	0.575	0.580	0.575	0.575	0.575	31,000
2024-09-04	0.595	0.595	0.580	0.595	0.595	10,700
2024-09-03	0.570	0.600	0.570	0.595	0.595	158,000
2024-09-02	0.580	0.580	0.580	0.580	0.580	6,000
2024-08-30	0.570	0.585	0.570	0.585	0.585	6,000
2024-08-29	0.570	0.585	0.565	0.580	0.580	57,200
2024-08-27	0.580	0.585	0.565	0.585	0.585	77,100
2024-08-26	0.580	0.580	0.580	0.580	0.580	15,000
2024-08-23	0.590	0.590	0.575	0.585	0.585	33,100
2024-08-22	0.590	0.590	0.580	0.590	0.590	105,000
2024-08-21	0.575	0.595	0.575	0.595	0.595	5,100
2024-08-20	0.585	0.585	0.575	0.585	0.585	129,000
2024-08-19	0.585	0.595	0.580	0.595	0.595	65,000
2024-08-16	0.595	0.595	0.580	0.590	0.590	46,600
2024-08-15	0.570	0.595	0.570	0.595	0.595	70,000
2024-08-14	0.600	0.600	0.600	0.600	0.600	5,000
2024-08-13	0.585	0.600	0.585	0.600	0.600	8,100
2024-08-12	0.600	0.600	0.590	0.590	0.590	105,700
2024-08-09	0.590	0.600	0.590	0.600	0.600	71,800
2024-08-08	0.575	0.590	0.575	0.590	0.590	94,200
2024-08-07	0.600	0.600	0.575	0.595	0.595	130,200
2024-08-06	0.580	0.600	0.580	0.600	0.600	154,000
2024-08-05	0.590	0.600	0.550	0.600	0.600	606,100
2024-08-02	0.605	0.605	0.590	0.595	0.595	153,100
2024-08-01	0.635	0.660	0.605	0.605	0.605	551,200
2024-07-31	0.595	0.600	0.595	0.600	0.600	9,900
2024-07-30	0.605	0.605	0.595	0.595	0.595	145,200
2024-07-29	0.595	0.600	0.595	0.600	0.600	271,800
2024-07-26	0.595	0.605	0.595	0.595	0.595	251,500
2024-07-25	0.610	0.610	0.590	0.590	0.590	34,500
2024-07-24	0.605	0.615	0.595	0.610	0.610	45,600
2024-07-23	0.610	0.610	0.605	0.605	0.605	25,800
2024-07-22	0.625	0.625	0.600	0.610	0.610	443,200
2024-07-19	0.615	0.625	0.605	0.625	0.625	365,000
2024-07-18	0.625	0.630	0.615	0.615	0.615	242,700
2024-07-17	0.630	0.630	0.625	0.625	0.625	37,600
2024-07-16	0.645	0.645	0.625	0.630	0.630	788,300

← NewerPage 9 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.