Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.815	0.815	0.790	0.800	0.712	1,470,700
2024-05-10	0.810	0.815	0.805	0.810	0.721	337,000
2024-05-09	0.810	0.815	0.805	0.810	0.721	140,600
2024-05-08	0.810	0.815	0.810	0.810	0.721	98,300
2024-05-07	0.800	0.815	0.800	0.810	0.721	147,300
2024-05-06	0.805	0.810	0.800	0.800	0.712	604,600
2024-05-03	0.810	0.815	0.800	0.805	0.716	886,400
2024-05-02	0.805	0.815	0.805	0.810	0.721	264,400
2024-04-30	0.805	0.810	0.805	0.805	0.716	233,200
2024-04-29	0.810	0.810	0.805	0.805	0.716	169,300
2024-04-26	0.805	0.810	0.800	0.810	0.721	132,200
2024-04-25	0.800	0.805	0.795	0.800	0.712	142,900
2024-04-24	0.800	0.805	0.800	0.800	0.712	140,100
2024-04-23	0.800	0.805	0.800	0.800	0.712	91,600
2024-04-22	0.800	0.805	0.795	0.800	0.712	177,700
2024-04-19	0.810	0.820	0.800	0.800	0.712	475,700
2024-04-18	0.820	0.820	0.810	0.810	0.721	263,500
2024-04-17	0.810	0.820	0.810	0.820	0.730	3,638,300
2024-04-16	0.815	0.820	0.805	0.810	0.721	920,800
2024-04-15	0.820	0.830	0.805	0.830	0.738	1,889,800
2024-04-12	0.830	0.830	0.820	0.830	0.738	378,400
2024-04-09	0.815	0.830	0.815	0.830	0.738	1,250,200
2024-04-08	0.810	0.825	0.810	0.825	0.734	1,126,200
2024-04-05	0.810	0.815	0.805	0.810	0.721	1,146,800
2024-04-04	0.815	0.820	0.805	0.810	0.721	1,656,900
2024-04-03	0.805	0.820	0.800	0.815	0.725	1,360,600
2024-04-02	0.795	0.815	0.785	0.815	0.725	2,040,100
2024-04-01	0.790	0.790	0.780	0.790	0.703	808,200
2024-03-29	0.775	0.790	0.775	0.790	0.703	885,600
2024-03-27	0.765	0.775	0.760	0.775	0.690	1,110,200
2024-03-26	0.760	0.765	0.755	0.760	0.676	252,900
2024-03-25	0.755	0.760	0.750	0.755	0.672	637,200
2024-03-22	0.760	0.760	0.750	0.755	0.672	377,800
2024-03-21	0.750	0.765	0.745	0.760	0.676	1,238,100
2024-03-20	0.745	0.755	0.745	0.750	0.667	629,200
2024-03-19	0.745	0.745	0.740	0.745	0.663	451,600
2024-03-18	0.740	0.745	0.740	0.745	0.663	539,800
2024-03-15	0.750	0.750	0.740	0.740	0.658	1,026,700
2024-03-14	0.745	0.750	0.745	0.750	0.667	366,900
2024-03-13	0.740	0.755	0.740	0.750	0.658	720,200
2024-03-12	0.760	0.765	0.740	0.740	0.650	2,635,000
2024-03-11	0.755	0.765	0.755	0.755	0.663	561,200
2024-03-08	0.755	0.760	0.750	0.755	0.663	988,500
2024-03-07	0.765	0.765	0.755	0.755	0.663	899,100
2024-03-06	0.755	0.760	0.750	0.755	0.663	1,007,400
2024-03-05	0.775	0.775	0.745	0.750	0.658	3,685,400
2024-03-04	0.790	0.790	0.770	0.770	0.676	2,514,300
2024-03-01	0.780	0.790	0.780	0.785	0.689	1,063,000
2024-02-29	0.790	0.795	0.775	0.775	0.680	3,986,100
2024-02-28	0.850	0.850	0.780	0.780	0.685	16,732,900
2024-02-27	0.875	0.875	0.870	0.870	0.764	387,000
2024-02-26	0.865	0.880	0.865	0.880	0.773	597,900
2024-02-23	0.870	0.870	0.865	0.865	0.759	337,600
2024-02-22	0.870	0.870	0.865	0.870	0.764	503,800
2024-02-21	0.875	0.875	0.865	0.875	0.768	542,400
2024-02-20	0.870	0.880	0.870	0.875	0.768	482,700
2024-02-19	0.885	0.885	0.870	0.870	0.764	665,200
2024-02-16	0.880	0.885	0.875	0.885	0.777	1,899,400
2024-02-15	0.880	0.885	0.875	0.880	0.773	583,400
2024-02-14	0.875	0.880	0.875	0.875	0.768	271,600

← NewerPage 11 of 21 · 1,229 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.