Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.780	0.795	0.780	0.795	0.716	473,600
2024-08-07	0.790	0.800	0.780	0.780	0.703	5,540,800
2024-08-06	0.785	0.800	0.785	0.785	0.707	631,400
2024-08-05	0.810	0.810	0.780	0.785	0.707	3,106,500
2024-08-02	0.830	0.830	0.810	0.815	0.734	426,000
2024-08-01	0.830	0.830	0.825	0.830	0.748	234,500
2024-07-31	0.830	0.835	0.830	0.830	0.748	362,100
2024-07-30	0.830	0.835	0.825	0.830	0.748	756,100
2024-07-29	0.835	0.835	0.830	0.835	0.752	90,100
2024-07-26	0.825	0.835	0.825	0.835	0.752	551,600
2024-07-25	0.825	0.830	0.825	0.825	0.743	427,700
2024-07-24	0.840	0.840	0.830	0.830	0.748	220,300
2024-07-23	0.830	0.845	0.830	0.840	0.757	1,671,600
2024-07-22	0.840	0.840	0.810	0.835	0.752	1,884,700
2024-07-19	0.845	0.850	0.835	0.845	0.761	1,707,800
2024-07-18	0.835	0.860	0.820	0.855	0.770	4,599,800
2024-07-17	0.835	0.845	0.830	0.835	0.752	1,569,600
2024-07-16	0.800	0.845	0.800	0.835	0.752	6,698,200
2024-07-15	0.800	0.805	0.795	0.800	0.721	1,082,400
2024-07-12	0.790	0.795	0.790	0.790	0.712	423,800
2024-07-11	0.790	0.800	0.790	0.795	0.716	354,600
2024-07-10	0.795	0.795	0.790	0.795	0.716	57,600
2024-07-09	0.800	0.800	0.785	0.800	0.721	347,200
2024-07-05	0.800	0.800	0.790	0.800	0.721	397,700
2024-07-04	0.795	0.800	0.790	0.795	0.716	181,500
2024-07-03	0.800	0.800	0.790	0.800	0.721	113,800
2024-07-02	0.795	0.800	0.790	0.800	0.721	161,000
2024-07-01	0.790	0.795	0.785	0.790	0.712	532,300
2024-06-28	0.790	0.800	0.790	0.795	0.716	171,700
2024-06-27	0.790	0.795	0.790	0.795	0.716	241,000
2024-06-26	0.790	0.795	0.790	0.795	0.716	286,800
2024-06-25	0.795	0.795	0.790	0.795	0.716	246,900
2024-06-24	0.795	0.800	0.790	0.795	0.716	350,700
2024-06-21	0.810	0.810	0.795	0.795	0.716	189,000
2024-06-20	0.805	0.810	0.795	0.805	0.725	707,400
2024-06-19	0.810	0.810	0.795	0.795	0.716	548,200
2024-06-18	0.805	0.810	0.800	0.810	0.730	806,800
2024-06-14	0.800	0.805	0.795	0.805	0.725	866,400
2024-06-13	0.800	0.805	0.790	0.790	0.712	296,800
2024-06-12	0.795	0.800	0.795	0.800	0.721	233,200
2024-06-11	0.800	0.810	0.795	0.795	0.716	956,900
2024-06-10	0.800	0.810	0.800	0.800	0.721	1,719,800
2024-06-07	0.790	0.800	0.790	0.795	0.716	285,100
2024-06-06	0.785	0.790	0.780	0.790	0.712	692,300
2024-06-05	0.785	0.795	0.780	0.785	0.707	6,209,900
2024-06-04	0.785	0.790	0.780	0.785	0.707	1,525,800
2024-05-31	0.790	0.790	0.760	0.785	0.707	1,861,100
2024-05-30	0.800	0.800	0.790	0.790	0.712	509,300
2024-05-29	0.805	0.805	0.795	0.805	0.716	261,700
2024-05-28	0.800	0.805	0.795	0.805	0.716	356,300
2024-05-27	0.800	0.800	0.795	0.800	0.712	474,800
2024-05-24	0.805	0.810	0.800	0.800	0.712	1,835,800
2024-05-23	0.810	0.815	0.805	0.810	0.721	3,370,100
2024-05-21	0.810	0.815	0.805	0.810	0.721	723,700
2024-05-20	0.820	0.825	0.810	0.810	0.721	4,617,000
2024-05-17	0.820	0.825	0.815	0.820	0.730	523,400
2024-05-16	0.825	0.825	0.815	0.820	0.730	508,300
2024-05-15	0.820	0.830	0.815	0.825	0.734	1,870,300
2024-05-14	0.800	0.815	0.800	0.810	0.721	1,636,700
2024-05-13	0.815	0.815	0.790	0.800	0.712	1,470,700

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0025 MYR
2026-06-11	0.0025 MYR
2026-03-03	0.0075 MYR
2025-12-04	0.0050 MYR
2025-09-12	0.0050 MYR
2025-06-03	0.0050 MYR
2025-03-13	0.0050 MYR
2024-12-10	0.0200 MYR
2024-09-10	0.0100 MYR
2024-05-30	0.0100 MYR
2024-03-14	0.0100 MYR
2023-12-07	0.0165 MYR
2023-09-07	0.0165 MYR
2023-06-09	0.0165 MYR
2023-03-02	0.0165 MYR
2022-12-06	0.0165 MYR
2022-09-08	0.0165 MYR
2022-06-14	0.0165 MYR
2022-03-09	0.0165 MYR
2021-11-30	0.0165 MYR
2021-09-07	0.0165 MYR
2021-06-03	0.0165 MYR
2021-03-12	0.0165 MYR
2020-12-01	0.0165 MYR
2020-09-07	0.0165 MYR
2020-05-29	0.0165 MYR
2020-03-11	0.0165 MYR
2020-01-24	0.0120 MYR
2019-10-30	0.0120 MYR
2019-07-29	0.0120 MYR
2019-04-25	0.0120 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.