Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.845	0.845	0.830	0.830	0.686	1,953,600
2023-05-19	0.850	0.855	0.845	0.845	0.698	75,500
2023-05-18	0.850	0.850	0.840	0.850	0.702	549,500
2023-05-17	0.840	0.850	0.840	0.845	0.698	693,500
2023-05-16	0.840	0.850	0.840	0.840	0.694	174,800
2023-05-15	0.845	0.845	0.840	0.845	0.698	1,249,900
2023-05-12	0.845	0.845	0.835	0.835	0.690	2,166,500
2023-05-11	0.835	0.845	0.835	0.840	0.694	937,200
2023-05-10	0.840	0.845	0.835	0.840	0.694	1,440,900
2023-05-09	0.845	0.845	0.840	0.840	0.694	190,400
2023-05-08	0.840	0.845	0.840	0.845	0.698	126,800
2023-05-05	0.840	0.840	0.835	0.840	0.694	544,400
2023-05-03	0.840	0.840	0.835	0.835	0.690	260,600
2023-05-02	0.845	0.845	0.835	0.840	0.694	463,200
2023-04-28	0.840	0.840	0.835	0.835	0.690	1,067,100
2023-04-27	0.850	0.850	0.840	0.840	0.694	72,500
2023-04-26	0.840	0.850	0.840	0.850	0.702	161,900
2023-04-25	0.850	0.850	0.840	0.840	0.694	497,400
2023-04-20	0.840	0.845	0.840	0.840	0.694	144,200
2023-04-19	0.845	0.850	0.845	0.845	0.698	282,600
2023-04-18	0.845	0.845	0.840	0.840	0.694	1,279,500
2023-04-17	0.845	0.855	0.845	0.845	0.698	114,800
2023-04-14	0.840	0.855	0.840	0.845	0.698	255,300
2023-04-13	0.840	0.850	0.840	0.840	0.694	1,316,200
2023-04-12	0.850	0.850	0.845	0.845	0.698	1,007,600
2023-04-11	0.855	0.855	0.840	0.845	0.698	1,392,300
2023-04-10	0.850	0.855	0.845	0.850	0.702	989,700
2023-04-07	0.855	0.855	0.850	0.855	0.707	130,000
2023-04-06	0.855	0.860	0.850	0.850	0.702	436,700
2023-04-05	0.855	0.855	0.850	0.850	0.702	601,900
2023-04-04	0.850	0.855	0.850	0.855	0.707	499,300
2023-04-03	0.850	0.855	0.850	0.850	0.702	283,400
2023-03-31	0.855	0.855	0.850	0.850	0.702	552,500
2023-03-30	0.850	0.855	0.850	0.855	0.707	73,300
2023-03-29	0.850	0.850	0.835	0.850	0.702	3,270,800
2023-03-28	0.855	0.860	0.845	0.850	0.702	1,666,600
2023-03-27	0.855	0.860	0.850	0.855	0.707	228,500
2023-03-24	0.855	0.860	0.845	0.855	0.707	2,821,500
2023-03-23	0.865	0.865	0.850	0.855	0.707	1,082,200
2023-03-22	0.860	0.870	0.860	0.860	0.711	107,900
2023-03-21	0.860	0.870	0.860	0.860	0.711	164,500
2023-03-20	0.860	0.875	0.860	0.860	0.711	637,900
2023-03-17	0.865	0.865	0.860	0.865	0.715	81,800
2023-03-16	0.860	0.860	0.850	0.860	0.711	323,300
2023-03-15	0.855	0.870	0.855	0.865	0.715	131,700
2023-03-14	0.860	0.870	0.850	0.870	0.719	652,200
2023-03-13	0.860	0.860	0.855	0.860	0.711	204,700
2023-03-10	0.870	0.870	0.855	0.865	0.715	346,700
2023-03-09	0.865	0.870	0.860	0.870	0.719	215,400
2023-03-08	0.865	0.865	0.855	0.860	0.711	370,300
2023-03-07	0.860	0.880	0.860	0.860	0.711	1,358,300
2023-03-06	0.870	0.870	0.860	0.860	0.711	372,400
2023-03-03	0.875	0.875	0.865	0.870	0.719	372,100
2023-03-02	0.875	0.875	0.865	0.865	0.715	206,900
2023-03-01	0.895	0.895	0.885	0.890	0.722	222,300
2023-02-28	0.900	0.905	0.890	0.890	0.722	246,500
2023-02-27	0.890	0.905	0.885	0.900	0.730	1,168,200
2023-02-24	0.890	0.890	0.880	0.890	0.722	353,700
2023-02-23	0.890	0.890	0.880	0.890	0.722	185,300
2023-02-22	0.880	0.890	0.875	0.890	0.722	413,500

← NewerPage 15 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.