Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.315	0.320	0.310	0.315	0.312	518,900
2026-07-23	0.320	0.325	0.315	0.315	0.312	2,910,500
2026-07-22	0.325	0.325	0.315	0.315	0.312	2,406,600
2026-07-21	0.335	0.340	0.320	0.325	0.322	4,369,300
2026-07-20	0.340	0.345	0.330	0.335	0.332	1,478,100
2026-07-17	0.340	0.340	0.335	0.340	0.337	190,400
2026-07-16	0.340	0.340	0.330	0.340	0.337	1,258,500
2026-07-15	0.340	0.345	0.335	0.340	0.337	870,700
2026-07-14	0.340	0.350	0.335	0.340	0.337	845,400
2026-07-13	0.360	0.360	0.335	0.340	0.337	4,965,400
2026-07-10	0.360	0.360	0.355	0.360	0.357	433,000
2026-07-09	0.370	0.370	0.355	0.360	0.357	1,409,900
2026-07-08	0.370	0.375	0.365	0.370	0.367	492,100
2026-07-07	0.375	0.375	0.365	0.370	0.367	401,400
2026-07-06	0.370	0.370	0.365	0.370	0.367	569,800
2026-07-03	0.380	0.380	0.370	0.375	0.372	224,000
2026-07-02	0.370	0.375	0.365	0.370	0.367	287,300
2026-07-01	0.380	0.380	0.365	0.370	0.367	341,500
2026-06-30	0.365	0.380	0.360	0.380	0.376	561,300
2026-06-29	0.360	0.370	0.355	0.360	0.357	613,600
2026-06-26	0.365	0.375	0.360	0.360	0.357	322,300
2026-06-25	0.350	0.400	0.345	0.365	0.362	16,931,199
2026-06-24	0.345	0.355	0.340	0.350	0.347	11,074,700
2026-06-23	0.350	0.355	0.330	0.345	0.342	1,985,100
2026-06-22	0.370	0.370	0.350	0.350	0.347	3,543,500
2026-06-19	0.370	0.370	0.365	0.370	0.367	565,400
2026-06-18	0.380	0.380	0.365	0.370	0.367	2,049,900
2026-06-16	0.395	0.395	0.375	0.380	0.376	2,547,200
2026-06-15	0.395	0.400	0.390	0.390	0.386	102,400
2026-06-12	0.390	0.400	0.385	0.395	0.391	64,900
2026-06-11	0.395	0.395	0.385	0.390	0.386	439,500
2026-06-10	0.405	0.405	0.400	0.400	0.394	84,000
2026-06-09	0.400	0.405	0.395	0.405	0.399	132,100
2026-06-08	0.395	0.405	0.390	0.400	0.394	429,500
2026-06-05	0.400	0.405	0.395	0.395	0.389	691,000
2026-06-04	0.415	0.415	0.400	0.400	0.394	163,600
2026-06-03	0.415	0.415	0.405	0.405	0.399	114,100
2026-05-29	0.400	0.420	0.395	0.420	0.413	1,234,600
2026-05-28	0.405	0.405	0.395	0.395	0.389	137,600
2026-05-26	0.395	0.400	0.390	0.400	0.394	320,300
2026-05-25	0.390	0.400	0.385	0.395	0.389	1,639,100
2026-05-22	0.400	0.405	0.395	0.400	0.394	563,400
2026-05-21	0.405	0.405	0.395	0.400	0.394	498,200
2026-05-20	0.410	0.415	0.390	0.395	0.389	3,070,700
2026-05-19	0.410	0.420	0.410	0.420	0.413	345,200
2026-05-18	0.415	0.430	0.405	0.410	0.404	974,700
2026-05-15	0.420	0.430	0.420	0.420	0.413	491,700
2026-05-14	0.410	0.425	0.410	0.420	0.413	206,800
2026-05-13	0.410	0.420	0.410	0.420	0.413	295,600
2026-05-12	0.420	0.420	0.410	0.410	0.404	560,100
2026-05-11	0.405	0.425	0.405	0.420	0.413	265,500
2026-05-08	0.405	0.415	0.405	0.405	0.399	605,700
2026-05-07	0.420	0.420	0.405	0.410	0.404	1,978,200
2026-05-06	0.440	0.445	0.415	0.415	0.409	2,412,700
2026-05-05	0.440	0.445	0.435	0.440	0.433	195,000
2026-05-04	0.465	0.465	0.435	0.440	0.433	684,700
2026-04-30	0.445	0.470	0.430	0.450	0.443	2,279,700
2026-04-29	0.440	0.445	0.435	0.435	0.428	819,000
2026-04-28	0.440	0.445	0.435	0.440	0.433	422,500
2026-04-27	0.425	0.440	0.425	0.440	0.433	1,223,100

← NewerPage 2 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.