Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.850	0.860	0.845	0.855	0.736	1,664,800
2023-11-10	0.875	0.875	0.840	0.850	0.732	5,813,100
2023-11-09	0.840	0.875	0.820	0.865	0.744	9,368,400
2023-11-08	0.810	0.860	0.810	0.835	0.719	7,893,200
2023-11-07	0.815	0.815	0.810	0.815	0.701	454,000
2023-11-06	0.820	0.820	0.810	0.810	0.697	199,800
2023-11-03	0.810	0.820	0.810	0.820	0.706	362,700
2023-11-02	0.800	0.815	0.800	0.810	0.697	650,000
2023-11-01	0.795	0.805	0.795	0.800	0.689	385,700
2023-10-31	0.795	0.800	0.795	0.795	0.684	236,100
2023-10-30	0.800	0.800	0.790	0.790	0.680	370,000
2023-10-27	0.795	0.800	0.795	0.800	0.689	65,100
2023-10-26	0.795	0.795	0.790	0.795	0.684	188,200
2023-10-25	0.795	0.795	0.790	0.795	0.684	118,900
2023-10-24	0.795	0.800	0.790	0.795	0.684	101,600
2023-10-23	0.790	0.800	0.790	0.790	0.680	493,800
2023-10-20	0.795	0.795	0.790	0.790	0.680	423,900
2023-10-19	0.795	0.800	0.795	0.795	0.684	189,500
2023-10-18	0.795	0.795	0.795	0.795	0.684	320,000
2023-10-17	0.800	0.800	0.795	0.795	0.684	13,200
2023-10-16	0.800	0.800	0.795	0.795	0.684	315,000
2023-10-13	0.795	0.805	0.795	0.795	0.684	174,900
2023-10-12	0.800	0.800	0.795	0.795	0.684	156,600
2023-10-11	0.800	0.800	0.795	0.800	0.689	164,800
2023-10-10	0.795	0.800	0.795	0.795	0.684	271,600
2023-10-09	0.795	0.800	0.795	0.795	0.684	78,600
2023-10-06	0.795	0.795	0.790	0.795	0.684	185,300
2023-10-05	0.790	0.795	0.790	0.795	0.684	46,300
2023-10-04	0.790	0.795	0.790	0.790	0.680	171,200
2023-10-03	0.785	0.795	0.785	0.785	0.676	287,900
2023-10-02	0.795	0.795	0.785	0.785	0.676	212,500
2023-09-29	0.790	0.795	0.785	0.785	0.676	403,400
2023-09-27	0.790	0.795	0.785	0.790	0.680	638,600
2023-09-26	0.790	0.795	0.785	0.790	0.680	600,700
2023-09-25	0.790	0.795	0.785	0.785	0.676	391,000
2023-09-22	0.795	0.795	0.790	0.790	0.680	467,000
2023-09-21	0.795	0.795	0.790	0.790	0.680	665,400
2023-09-20	0.795	0.800	0.790	0.795	0.684	283,000
2023-09-19	0.795	0.800	0.790	0.795	0.684	295,300
2023-09-18	0.790	0.800	0.790	0.795	0.684	304,400
2023-09-15	0.795	0.800	0.790	0.800	0.689	199,500
2023-09-14	0.790	0.795	0.790	0.790	0.680	180,700
2023-09-13	0.790	0.795	0.790	0.790	0.680	127,600
2023-09-12	0.795	0.795	0.785	0.790	0.680	533,600
2023-09-11	0.800	0.800	0.790	0.795	0.684	767,800
2023-09-08	0.795	0.800	0.795	0.795	0.684	211,800
2023-09-07	0.795	0.795	0.785	0.790	0.680	917,500
2023-09-06	0.810	0.810	0.800	0.800	0.674	1,813,900
2023-09-05	0.810	0.810	0.805	0.805	0.679	132,200
2023-09-04	0.810	0.810	0.805	0.810	0.683	330,900
2023-09-01	0.815	0.815	0.810	0.810	0.683	362,800
2023-08-30	0.810	0.810	0.805	0.810	0.683	155,100
2023-08-29	0.805	0.810	0.800	0.805	0.679	398,200
2023-08-28	0.805	0.810	0.800	0.800	0.674	957,600
2023-08-25	0.810	0.815	0.800	0.805	0.679	403,600
2023-08-24	0.810	0.815	0.800	0.810	0.683	376,500
2023-08-23	0.810	0.815	0.800	0.810	0.683	1,722,100
2023-08-22	0.800	0.805	0.800	0.800	0.674	466,500
2023-08-21	0.805	0.810	0.795	0.800	0.674	2,463,000
2023-08-18	0.805	0.810	0.800	0.800	0.674	564,300

← NewerPage 13 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.