Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.815	0.815	0.800	0.805	0.679	542,700
2023-08-16	0.820	0.825	0.800	0.815	0.687	1,364,600
2023-08-15	0.810	0.835	0.805	0.820	0.691	2,597,300
2023-08-14	0.800	0.810	0.800	0.805	0.679	631,400
2023-08-11	0.800	0.800	0.795	0.795	0.670	575,000
2023-08-10	0.800	0.800	0.795	0.795	0.670	4,491,100
2023-08-09	0.800	0.805	0.795	0.800	0.674	452,700
2023-08-08	0.800	0.805	0.795	0.795	0.670	1,044,900
2023-08-07	0.800	0.805	0.800	0.800	0.674	905,500
2023-08-04	0.800	0.810	0.800	0.805	0.679	191,200
2023-08-03	0.805	0.805	0.800	0.805	0.679	692,200
2023-08-02	0.815	0.815	0.795	0.800	0.674	1,666,200
2023-08-01	0.805	0.815	0.805	0.815	0.687	272,100
2023-07-31	0.805	0.815	0.800	0.800	0.674	1,794,300
2023-07-28	0.810	0.815	0.805	0.805	0.679	651,400
2023-07-27	0.810	0.820	0.805	0.805	0.679	688,900
2023-07-26	0.815	0.820	0.805	0.810	0.683	1,182,000
2023-07-25	0.815	0.815	0.810	0.810	0.683	539,000
2023-07-24	0.815	0.815	0.810	0.810	0.683	436,100
2023-07-21	0.820	0.820	0.810	0.815	0.687	775,700
2023-07-20	0.820	0.820	0.815	0.815	0.687	325,400
2023-07-18	0.825	0.825	0.820	0.820	0.691	65,100
2023-07-17	0.815	0.825	0.815	0.825	0.695	109,600
2023-07-14	0.820	0.820	0.815	0.815	0.687	90,700
2023-07-13	0.820	0.820	0.815	0.820	0.691	331,300
2023-07-12	0.815	0.820	0.815	0.815	0.687	208,800
2023-07-11	0.815	0.820	0.815	0.820	0.691	46,500
2023-07-10	0.820	0.825	0.815	0.820	0.691	320,200
2023-07-07	0.820	0.820	0.810	0.815	0.687	613,800
2023-07-06	0.820	0.825	0.815	0.820	0.691	79,100
2023-07-05	0.825	0.825	0.815	0.815	0.687	246,100
2023-07-04	0.820	0.830	0.815	0.825	0.695	124,700
2023-07-03	0.815	0.820	0.810	0.810	0.683	405,600
2023-06-30	0.815	0.815	0.815	0.815	0.687	307,000
2023-06-28	0.815	0.820	0.815	0.815	0.687	213,000
2023-06-27	0.815	0.820	0.815	0.815	0.687	293,900
2023-06-26	0.815	0.825	0.815	0.815	0.687	237,000
2023-06-23	0.825	0.825	0.815	0.815	0.687	155,100
2023-06-22	0.825	0.825	0.810	0.820	0.691	1,516,100
2023-06-21	0.830	0.830	0.825	0.830	0.700	125,500
2023-06-20	0.835	0.835	0.825	0.825	0.695	116,000
2023-06-19	0.825	0.835	0.825	0.835	0.704	44,000
2023-06-16	0.835	0.835	0.825	0.825	0.695	56,200
2023-06-15	0.835	0.835	0.835	0.835	0.704	236,200
2023-06-14	0.830	0.840	0.820	0.840	0.708	252,500
2023-06-13	0.825	0.830	0.825	0.825	0.695	163,400
2023-06-12	0.830	0.830	0.825	0.825	0.695	67,900
2023-06-09	0.830	0.830	0.825	0.830	0.700	185,400
2023-06-08	0.840	0.845	0.840	0.840	0.694	386,500
2023-06-07	0.835	0.840	0.835	0.840	0.694	121,800
2023-06-06	0.835	0.845	0.835	0.835	0.690	572,700
2023-06-02	0.835	0.840	0.830	0.835	0.690	71,600
2023-06-01	0.830	0.840	0.830	0.835	0.690	73,100
2023-05-31	0.835	0.835	0.830	0.830	0.686	94,700
2023-05-30	0.830	0.840	0.825	0.825	0.682	728,000
2023-05-29	0.830	0.840	0.830	0.830	0.686	216,400
2023-05-26	0.830	0.835	0.825	0.830	0.686	263,000
2023-05-25	0.830	0.830	0.825	0.825	0.682	353,600
2023-05-24	0.820	0.835	0.820	0.825	0.682	491,300
2023-05-23	0.835	0.835	0.815	0.815	0.673	3,597,800

← NewerPage 14 of 21 · 1,225 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.