Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.880	0.885	0.875	0.880	0.714	449,000
2023-02-20	0.880	0.885	0.875	0.880	0.714	509,100
2023-02-17	0.870	0.890	0.870	0.875	0.710	1,886,300
2023-02-16	0.865	0.870	0.860	0.860	0.697	644,600
2023-02-15	0.870	0.870	0.860	0.865	0.702	296,700
2023-02-14	0.860	0.870	0.860	0.870	0.706	473,200
2023-02-13	0.865	0.865	0.855	0.860	0.697	281,200
2023-02-10	0.860	0.865	0.860	0.860	0.697	3,835,100
2023-02-09	0.855	0.870	0.855	0.865	0.702	339,300
2023-02-08	0.860	0.865	0.855	0.860	0.697	782,800
2023-02-07	0.870	0.870	0.855	0.855	0.693	1,311,100
2023-02-03	0.860	0.870	0.860	0.870	0.706	406,800
2023-02-02	0.865	0.865	0.850	0.860	0.697	623,000
2023-01-31	0.865	0.865	0.860	0.860	0.697	738,800
2023-01-30	0.860	0.865	0.860	0.860	0.697	325,000
2023-01-27	0.865	0.865	0.855	0.860	0.697	440,000
2023-01-26	0.860	0.865	0.860	0.860	0.697	753,200
2023-01-25	0.860	0.860	0.850	0.860	0.697	436,600
2023-01-20	0.855	0.865	0.845	0.850	0.689	893,600
2023-01-19	0.865	0.865	0.850	0.850	0.689	502,500
2023-01-18	0.865	0.865	0.850	0.855	0.693	1,730,400
2023-01-17	0.870	0.875	0.865	0.865	0.702	55,200
2023-01-16	0.865	0.875	0.865	0.870	0.706	2,004,300
2023-01-13	0.860	0.875	0.860	0.870	0.706	277,900
2023-01-12	0.865	0.865	0.860	0.865	0.702	227,700
2023-01-11	0.865	0.870	0.860	0.860	0.697	268,600
2023-01-10	0.865	0.870	0.860	0.865	0.702	169,600
2023-01-09	0.870	0.870	0.860	0.860	0.697	118,100
2023-01-06	0.865	0.865	0.860	0.865	0.702	84,400
2023-01-05	0.865	0.870	0.860	0.870	0.706	78,900
2023-01-04	0.860	0.860	0.855	0.855	0.693	207,100
2023-01-03	0.865	0.865	0.860	0.865	0.702	45,500
2022-12-30	0.855	0.865	0.855	0.865	0.702	396,200
2022-12-29	0.860	0.860	0.850	0.855	0.693	140,500
2022-12-28	0.870	0.880	0.845	0.850	0.689	811,900
2022-12-27	0.870	0.875	0.865	0.870	0.706	172,300
2022-12-23	0.850	0.865	0.850	0.865	0.702	585,500
2022-12-22	0.855	0.855	0.845	0.850	0.689	418,400
2022-12-21	0.855	0.855	0.850	0.850	0.689	345,700
2022-12-20	0.865	0.865	0.850	0.855	0.693	479,700
2022-12-19	0.870	0.870	0.855	0.860	0.697	935,200
2022-12-16	0.875	0.880	0.870	0.870	0.706	162,400
2022-12-15	0.875	0.880	0.875	0.875	0.710	60,100
2022-12-14	0.870	0.875	0.870	0.875	0.710	104,200
2022-12-13	0.870	0.875	0.865	0.870	0.706	353,400
2022-12-12	0.880	0.880	0.870	0.870	0.706	304,300
2022-12-09	0.875	0.885	0.875	0.880	0.714	275,000
2022-12-08	0.875	0.880	0.875	0.880	0.714	169,300
2022-12-07	0.880	0.880	0.875	0.875	0.710	183,100
2022-12-06	0.885	0.885	0.875	0.880	0.714	673,400
2022-12-05	0.885	0.895	0.885	0.890	0.708	475,400
2022-12-02	0.900	0.900	0.880	0.885	0.704	1,301,900
2022-12-01	0.895	0.895	0.890	0.890	0.708	371,300
2022-11-30	0.895	0.895	0.890	0.895	0.712	1,098,100
2022-11-29	0.900	0.900	0.890	0.895	0.712	405,200
2022-11-25	0.890	0.895	0.890	0.890	0.708	341,100
2022-11-24	0.895	0.895	0.890	0.890	0.708	637,500
2022-11-23	0.885	0.890	0.880	0.885	0.704	809,900
2022-11-22	0.895	0.905	0.875	0.880	0.700	1,837,600
2022-11-21	0.895	0.900	0.890	0.895	0.712	685,100

← NewerPage 16 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.