Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.935	0.935	0.925	0.930	0.714	742,000
2022-05-24	0.935	0.945	0.925	0.935	0.718	1,361,800
2022-05-23	0.960	0.960	0.925	0.935	0.718	1,292,300
2022-05-20	0.950	0.960	0.945	0.945	0.726	228,700
2022-05-19	0.955	0.965	0.950	0.950	0.730	1,125,100
2022-05-18	0.925	0.960	0.925	0.955	0.734	1,635,300
2022-05-17	0.915	0.930	0.915	0.920	0.707	153,000
2022-05-13	0.945	0.945	0.915	0.915	0.703	641,900
2022-05-12	0.945	0.945	0.935	0.945	0.726	1,231,300
2022-05-11	0.925	0.945	0.925	0.945	0.726	1,220,600
2022-05-10	0.920	0.925	0.915	0.920	0.707	786,800
2022-05-09	0.940	0.940	0.920	0.920	0.707	515,300
2022-05-06	0.920	0.945	0.915	0.945	0.726	690,500
2022-05-05	0.915	0.925	0.910	0.920	0.707	721,100
2022-04-29	0.920	0.925	0.915	0.915	0.703	126,900
2022-04-28	0.910	0.925	0.910	0.915	0.703	171,900
2022-04-27	0.910	0.920	0.910	0.910	0.699	63,100
2022-04-26	0.915	0.920	0.905	0.910	0.699	49,600
2022-04-25	0.915	0.925	0.905	0.905	0.695	502,400
2022-04-22	0.910	0.935	0.910	0.920	0.707	1,032,100
2022-04-21	0.910	0.910	0.905	0.905	0.695	163,500
2022-04-20	0.905	0.915	0.900	0.915	0.703	746,400
2022-04-18	0.910	0.915	0.900	0.910	0.699	104,400
2022-04-15	0.915	0.915	0.895	0.910	0.699	1,115,700
2022-04-14	0.925	0.925	0.915	0.915	0.703	36,800
2022-04-13	0.895	0.930	0.895	0.915	0.703	776,200
2022-04-12	0.900	0.905	0.895	0.895	0.687	672,900
2022-04-11	0.920	0.925	0.880	0.900	0.691	2,272,400
2022-04-08	0.920	0.935	0.920	0.920	0.707	731,400
2022-04-07	0.940	0.940	0.920	0.920	0.707	601,600
2022-04-06	0.945	0.945	0.940	0.940	0.722	262,500
2022-04-05	0.935	0.945	0.935	0.935	0.718	486,300
2022-04-04	0.920	0.940	0.915	0.935	0.718	385,300
2022-04-01	0.935	0.940	0.915	0.920	0.707	761,300
2022-03-31	0.945	0.945	0.920	0.930	0.714	606,900
2022-03-30	0.945	0.955	0.935	0.945	0.726	162,900
2022-03-29	0.930	0.945	0.930	0.945	0.726	293,300
2022-03-28	0.930	0.935	0.925	0.930	0.714	209,500
2022-03-25	0.930	0.935	0.925	0.930	0.714	110,800
2022-03-24	0.930	0.950	0.930	0.930	0.714	1,354,900
2022-03-23	0.910	0.930	0.910	0.925	0.711	506,800
2022-03-22	0.910	0.915	0.905	0.910	0.699	94,700
2022-03-21	0.910	0.915	0.905	0.910	0.699	195,300
2022-03-18	0.910	0.915	0.905	0.910	0.699	410,900
2022-03-17	0.920	0.925	0.905	0.910	0.699	1,479,500
2022-03-16	0.915	0.925	0.910	0.920	0.707	331,300
2022-03-15	0.915	0.925	0.910	0.920	0.707	885,500
2022-03-14	0.920	0.920	0.910	0.920	0.707	248,400
2022-03-11	0.935	0.935	0.910	0.925	0.711	925,100
2022-03-10	0.925	0.940	0.910	0.925	0.711	560,300
2022-03-09	0.930	0.935	0.905	0.925	0.711	616,300
2022-03-08	0.970	0.970	0.935	0.935	0.706	1,242,300
2022-03-07	0.945	0.980	0.930	0.970	0.732	4,944,600
2022-03-04	0.940	0.960	0.930	0.930	0.702	1,336,400
2022-03-03	0.940	0.950	0.935	0.935	0.706	725,700
2022-03-02	0.950	0.955	0.930	0.930	0.702	820,600
2022-03-01	0.980	0.985	0.945	0.950	0.717	1,363,700
2022-02-28	0.960	0.980	0.955	0.975	0.736	1,585,000
2022-02-25	0.935	0.960	0.930	0.960	0.724	1,788,400
2022-02-24	0.930	0.935	0.915	0.935	0.706	1,638,100

← NewerPage 19 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.