Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.945	0.950	0.940	0.945	0.739	315,000
2022-08-18	0.930	0.935	0.930	0.930	0.727	452,300
2022-08-17	0.950	0.950	0.930	0.935	0.731	297,500
2022-08-16	0.930	0.955	0.930	0.940	0.735	547,900
2022-08-15	0.950	0.950	0.930	0.935	0.731	367,100
2022-08-12	0.950	0.950	0.945	0.945	0.739	64,000
2022-08-11	0.960	0.960	0.940	0.945	0.739	353,500
2022-08-10	0.940	0.955	0.940	0.955	0.747	701,800
2022-08-09	0.940	0.945	0.940	0.940	0.735	32,600
2022-08-08	0.945	0.945	0.940	0.940	0.735	84,000
2022-08-05	0.935	0.940	0.930	0.940	0.735	268,900
2022-08-04	0.935	0.940	0.935	0.935	0.731	41,300
2022-08-03	0.935	0.940	0.915	0.935	0.731	1,003,200
2022-08-02	0.935	0.950	0.930	0.940	0.735	265,800
2022-08-01	0.940	0.945	0.930	0.935	0.731	284,300
2022-07-29	0.945	0.950	0.940	0.940	0.735	138,800
2022-07-28	0.940	0.950	0.940	0.950	0.743	608,700
2022-07-27	0.940	0.940	0.935	0.940	0.735	16,500
2022-07-26	0.940	0.945	0.940	0.945	0.739	134,900
2022-07-25	0.940	0.945	0.940	0.945	0.739	451,900
2022-07-22	0.935	0.940	0.930	0.940	0.735	387,600
2022-07-21	0.925	0.930	0.920	0.930	0.727	43,500
2022-07-20	0.925	0.930	0.915	0.915	0.716	416,800
2022-07-19	0.925	0.925	0.920	0.920	0.720	47,800
2022-07-18	0.920	0.945	0.920	0.925	0.723	850,400
2022-07-15	0.920	0.920	0.915	0.920	0.720	30,900
2022-07-14	0.915	0.920	0.910	0.915	0.716	174,100
2022-07-13	0.920	0.920	0.920	0.920	0.720	41,200
2022-07-12	0.930	0.945	0.920	0.920	0.720	499,400
2022-07-08	0.915	0.930	0.915	0.925	0.723	479,200
2022-07-07	0.915	0.915	0.905	0.910	0.712	200,700
2022-07-06	0.915	0.915	0.915	0.915	0.716	12,500
2022-07-05	0.920	0.920	0.915	0.915	0.716	238,300
2022-07-04	0.915	0.920	0.910	0.920	0.720	222,400
2022-07-01	0.910	0.920	0.910	0.915	0.716	367,700
2022-06-30	0.905	0.915	0.905	0.910	0.712	37,200
2022-06-29	0.910	0.915	0.905	0.915	0.716	1,009,900
2022-06-28	0.920	0.920	0.905	0.910	0.712	123,300
2022-06-27	0.920	0.920	0.905	0.905	0.708	1,248,300
2022-06-24	0.895	0.920	0.890	0.920	0.720	806,100
2022-06-23	0.900	0.900	0.890	0.895	0.700	251,100
2022-06-22	0.895	0.900	0.890	0.895	0.700	241,000
2022-06-21	0.895	0.905	0.895	0.900	0.704	384,300
2022-06-20	0.900	0.900	0.890	0.890	0.696	530,600
2022-06-17	0.905	0.905	0.890	0.900	0.704	181,200
2022-06-16	0.900	0.910	0.900	0.905	0.708	205,200
2022-06-15	0.905	0.910	0.890	0.900	0.704	305,200
2022-06-14	0.890	0.915	0.880	0.900	0.704	593,100
2022-06-13	0.935	0.935	0.920	0.920	0.707	1,082,000
2022-06-10	0.935	0.945	0.930	0.930	0.714	788,000
2022-06-09	0.940	0.940	0.935	0.935	0.718	284,100
2022-06-08	0.945	0.945	0.935	0.935	0.718	359,900
2022-06-07	0.930	0.945	0.930	0.940	0.722	378,900
2022-06-03	0.935	0.940	0.930	0.935	0.718	309,900
2022-06-02	0.940	0.940	0.925	0.935	0.718	451,600
2022-06-01	0.945	0.945	0.925	0.930	0.714	520,000
2022-05-31	0.935	0.945	0.930	0.940	0.722	586,700
2022-05-30	0.930	0.945	0.925	0.930	0.714	503,400
2022-05-27	0.935	0.940	0.925	0.925	0.711	1,276,200
2022-05-26	0.930	0.960	0.930	0.960	0.737	559,000

← NewerPage 18 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.