Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.880	0.880	0.870	0.875	0.768	623,300
2024-02-09	0.880	0.880	0.875	0.880	0.773	173,300
2024-02-08	0.875	0.885	0.870	0.880	0.773	3,356,100
2024-02-07	0.875	0.880	0.865	0.875	0.768	1,020,700
2024-02-06	0.860	0.885	0.855	0.880	0.773	2,644,100
2024-02-05	0.860	0.870	0.850	0.860	0.755	2,168,000
2024-02-02	0.860	0.865	0.845	0.860	0.755	789,300
2024-01-31	0.875	0.875	0.855	0.860	0.755	370,800
2024-01-30	0.870	0.880	0.865	0.875	0.768	7,517,200
2024-01-29	0.845	0.870	0.840	0.870	0.764	2,505,300
2024-01-26	0.850	0.850	0.840	0.840	0.737	1,087,000
2024-01-24	0.840	0.850	0.840	0.850	0.746	329,300
2024-01-23	0.850	0.850	0.840	0.845	0.742	183,900
2024-01-22	0.835	0.850	0.835	0.850	0.746	309,500
2024-01-19	0.845	0.845	0.835	0.835	0.733	706,000
2024-01-18	0.855	0.855	0.845	0.850	0.746	2,018,500
2024-01-17	0.855	0.855	0.845	0.855	0.751	1,646,800
2024-01-16	0.850	0.860	0.845	0.850	0.746	4,020,800
2024-01-15	0.840	0.850	0.840	0.850	0.746	955,500
2024-01-12	0.840	0.840	0.835	0.840	0.737	305,400
2024-01-11	0.840	0.845	0.835	0.840	0.737	745,200
2024-01-10	0.845	0.845	0.835	0.845	0.742	1,103,900
2024-01-09	0.850	0.855	0.845	0.845	0.742	4,182,800
2024-01-08	0.840	0.850	0.840	0.850	0.746	1,518,500
2024-01-05	0.845	0.850	0.830	0.840	0.737	1,153,100
2024-01-04	0.835	0.850	0.830	0.850	0.746	1,693,400
2024-01-03	0.840	0.845	0.830	0.835	0.733	1,287,200
2024-01-02	0.840	0.850	0.830	0.845	0.742	2,270,200
2023-12-29	0.820	0.835	0.820	0.835	0.733	1,562,000
2023-12-28	0.820	0.825	0.815	0.820	0.720	2,369,700
2023-12-27	0.825	0.835	0.820	0.820	0.720	1,858,600
2023-12-26	0.820	0.825	0.815	0.820	0.720	1,248,100
2023-12-22	0.820	0.825	0.815	0.820	0.720	526,700
2023-12-21	0.810	0.815	0.810	0.815	0.715	359,500
2023-12-20	0.820	0.820	0.810	0.815	0.715	174,100
2023-12-19	0.815	0.820	0.810	0.820	0.720	989,900
2023-12-18	0.810	0.810	0.800	0.805	0.707	535,200
2023-12-15	0.810	0.815	0.805	0.805	0.707	274,200
2023-12-14	0.810	0.815	0.805	0.810	0.711	297,700
2023-12-13	0.820	0.820	0.805	0.805	0.707	539,500
2023-12-12	0.820	0.820	0.810	0.815	0.715	281,000
2023-12-11	0.810	0.815	0.810	0.815	0.715	129,300
2023-12-08	0.810	0.815	0.810	0.810	0.711	993,900
2023-12-07	0.830	0.830	0.805	0.810	0.711	958,900
2023-12-06	0.845	0.845	0.835	0.840	0.723	354,000
2023-12-05	0.840	0.845	0.835	0.845	0.727	585,600
2023-12-04	0.825	0.840	0.825	0.840	0.723	1,258,800
2023-12-01	0.825	0.830	0.825	0.830	0.714	345,600
2023-11-30	0.835	0.835	0.825	0.825	0.710	924,200
2023-11-29	0.830	0.835	0.830	0.835	0.719	244,800
2023-11-28	0.830	0.840	0.830	0.830	0.714	315,100
2023-11-27	0.835	0.840	0.825	0.830	0.714	903,900
2023-11-24	0.845	0.850	0.835	0.840	0.723	561,600
2023-11-23	0.855	0.855	0.835	0.845	0.727	1,201,200
2023-11-22	0.845	0.855	0.840	0.855	0.736	1,758,200
2023-11-21	0.840	0.840	0.835	0.840	0.723	641,600
2023-11-20	0.850	0.855	0.835	0.840	0.723	399,900
2023-11-17	0.850	0.850	0.835	0.850	0.732	477,600
2023-11-16	0.845	0.850	0.840	0.845	0.727	775,900
2023-11-15	0.850	0.855	0.845	0.850	0.732	1,554,400

← NewerPage 12 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.