Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.895	0.900	0.890	0.895	0.712	386,700
2022-11-16	0.900	0.905	0.895	0.895	0.712	491,800
2022-11-15	0.895	0.900	0.895	0.900	0.716	165,600
2022-11-14	0.900	0.900	0.895	0.895	0.712	394,600
2022-11-11	0.910	0.910	0.895	0.900	0.716	376,000
2022-11-10	0.905	0.910	0.895	0.900	0.716	638,900
2022-11-09	0.905	0.905	0.900	0.900	0.716	298,900
2022-11-08	0.910	0.915	0.905	0.905	0.720	71,500
2022-11-07	0.910	0.915	0.910	0.915	0.728	38,700
2022-11-04	0.905	0.910	0.905	0.910	0.724	200,100
2022-11-03	0.915	0.915	0.905	0.910	0.724	215,800
2022-11-02	0.910	0.915	0.905	0.915	0.728	56,500
2022-11-01	0.905	0.910	0.905	0.910	0.724	62,100
2022-10-31	0.910	0.910	0.905	0.905	0.720	72,200
2022-10-28	0.905	0.910	0.905	0.910	0.724	83,500
2022-10-27	0.910	0.915	0.905	0.910	0.724	72,000
2022-10-26	0.910	0.915	0.905	0.910	0.724	8,900
2022-10-25	0.910	0.915	0.910	0.910	0.724	40,400
2022-10-21	0.910	0.910	0.905	0.910	0.724	49,400
2022-10-20	0.905	0.915	0.900	0.915	0.728	190,200
2022-10-19	0.900	0.915	0.900	0.910	0.724	243,800
2022-10-18	0.905	0.915	0.905	0.910	0.724	51,000
2022-10-17	0.900	0.910	0.895	0.910	0.724	103,400
2022-10-14	0.900	0.905	0.895	0.900	0.716	571,400
2022-10-13	0.905	0.905	0.895	0.900	0.716	871,200
2022-10-12	0.900	0.910	0.900	0.900	0.716	550,400
2022-10-11	0.905	0.915	0.900	0.900	0.716	570,600
2022-10-07	0.915	0.915	0.905	0.905	0.720	303,900
2022-10-06	0.915	0.915	0.905	0.905	0.720	136,100
2022-10-05	0.915	0.920	0.905	0.910	0.724	264,400
2022-10-04	0.925	0.925	0.900	0.905	0.720	503,400
2022-10-03	0.905	0.930	0.905	0.920	0.732	765,000
2022-09-30	0.915	0.940	0.900	0.905	0.720	1,641,200
2022-09-29	0.910	0.920	0.900	0.915	0.728	112,600
2022-09-28	0.915	0.915	0.900	0.910	0.724	959,100
2022-09-27	0.930	0.930	0.910	0.915	0.728	750,600
2022-09-26	0.940	0.940	0.925	0.930	0.740	82,900
2022-09-23	0.930	0.940	0.925	0.940	0.748	521,700
2022-09-22	0.935	0.935	0.930	0.935	0.744	55,300
2022-09-21	0.930	0.930	0.925	0.930	0.740	76,700
2022-09-20	0.930	0.935	0.925	0.930	0.740	103,000
2022-09-19	0.935	0.935	0.925	0.925	0.736	110,000
2022-09-15	0.930	0.935	0.930	0.930	0.740	77,100
2022-09-14	0.930	0.935	0.925	0.930	0.740	162,400
2022-09-13	0.940	0.940	0.930	0.940	0.748	73,100
2022-09-12	0.930	0.940	0.930	0.940	0.748	58,000
2022-09-09	0.935	0.940	0.935	0.940	0.748	31,300
2022-09-08	0.935	0.940	0.930	0.935	0.744	115,500
2022-09-07	0.950	0.950	0.930	0.950	0.743	548,300
2022-09-06	0.950	0.950	0.940	0.940	0.735	88,500
2022-09-05	0.950	0.955	0.940	0.955	0.747	408,300
2022-09-02	0.935	0.950	0.930	0.950	0.743	663,100
2022-09-01	0.930	0.935	0.925	0.935	0.731	193,600
2022-08-30	0.925	0.935	0.925	0.925	0.723	96,900
2022-08-29	0.925	0.935	0.925	0.925	0.723	443,500
2022-08-26	0.935	0.935	0.930	0.930	0.727	31,300
2022-08-25	0.930	0.940	0.925	0.925	0.723	783,300
2022-08-24	0.925	0.935	0.925	0.925	0.723	131,600
2022-08-23	0.945	0.945	0.925	0.925	0.723	210,000
2022-08-22	0.945	0.945	0.935	0.940	0.735	389,400

← NewerPage 17 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.