Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.930	0.935	0.915	0.935	0.706	1,638,100
2022-02-23	0.910	0.935	0.900	0.930	0.702	2,315,100
2022-02-22	0.910	0.915	0.900	0.910	0.687	698,400
2022-02-21	0.900	0.910	0.895	0.910	0.687	965,000
2022-02-18	0.895	0.910	0.890	0.900	0.679	1,194,000
2022-02-17	0.900	0.900	0.890	0.890	0.672	644,800
2022-02-16	0.890	0.910	0.890	0.900	0.679	1,042,400
2022-02-15	0.905	0.910	0.890	0.890	0.672	2,525,200
2022-02-14	0.905	0.910	0.900	0.900	0.679	788,300
2022-02-11	0.905	0.915	0.905	0.905	0.683	367,300
2022-02-10	0.915	0.915	0.910	0.910	0.687	272,800
2022-02-09	0.900	0.920	0.900	0.920	0.694	1,109,200
2022-02-08	0.915	0.915	0.900	0.905	0.683	521,000
2022-02-07	0.905	0.915	0.900	0.915	0.690	432,200
2022-02-04	0.895	0.910	0.890	0.905	0.683	825,700
2022-02-03	0.900	0.905	0.895	0.900	0.679	147,300
2022-01-31	0.910	0.910	0.900	0.905	0.683	94,300
2022-01-28	0.895	0.910	0.895	0.905	0.683	291,000
2022-01-27	0.900	0.905	0.890	0.905	0.683	585,600
2022-01-26	0.905	0.905	0.895	0.900	0.679	279,800
2022-01-25	0.900	0.905	0.890	0.905	0.683	768,000
2022-01-24	0.895	0.910	0.885	0.900	0.679	5,773,200
2022-01-21	0.885	0.910	0.880	0.900	0.679	1,004,700
2022-01-20	0.875	0.895	0.865	0.890	0.672	1,078,200
2022-01-19	0.895	0.895	0.870	0.875	0.660	839,500
2022-01-17	0.910	0.910	0.890	0.900	0.679	1,812,100
2022-01-14	0.890	0.920	0.890	0.900	0.679	7,965,100
2022-01-13	0.880	0.895	0.875	0.890	0.672	1,083,200
2022-01-12	0.885	0.890	0.880	0.885	0.668	3,002,700
2022-01-11	0.880	0.890	0.870	0.885	0.668	996,600
2022-01-10	0.875	0.885	0.870	0.880	0.664	518,800
2022-01-07	0.885	0.890	0.870	0.875	0.660	1,315,300
2022-01-06	0.885	0.890	0.880	0.885	0.668	2,468,900
2022-01-05	0.875	0.885	0.875	0.885	0.668	1,100,900
2022-01-04	0.860	0.880	0.860	0.880	0.664	1,786,100
2022-01-03	0.865	0.870	0.860	0.865	0.653	499,800
2021-12-31	0.875	0.875	0.865	0.865	0.653	404,900
2021-12-30	0.865	0.880	0.865	0.875	0.660	587,500
2021-12-29	0.860	0.870	0.860	0.865	0.653	245,100
2021-12-28	0.870	0.875	0.860	0.865	0.653	420,300
2021-12-27	0.865	0.875	0.865	0.870	0.656	391,800
2021-12-24	0.880	0.885	0.860	0.865	0.653	892,400
2021-12-23	0.885	0.900	0.880	0.885	0.668	1,545,800
2021-12-22	0.850	0.890	0.850	0.890	0.672	3,553,800
2021-12-21	0.865	0.865	0.850	0.855	0.645	476,400
2021-12-20	0.855	0.865	0.850	0.865	0.653	1,231,900
2021-12-17	0.865	0.870	0.850	0.850	0.641	2,988,200
2021-12-16	0.855	0.870	0.850	0.855	0.645	1,264,200
2021-12-15	0.840	0.855	0.840	0.855	0.645	1,076,700
2021-12-14	0.840	0.845	0.835	0.840	0.634	290,900
2021-12-13	0.845	0.845	0.835	0.840	0.634	320,200
2021-12-10	0.840	0.840	0.835	0.840	0.634	593,400
2021-12-09	0.830	0.840	0.830	0.840	0.634	58,700
2021-12-08	0.840	0.840	0.830	0.830	0.626	669,100
2021-12-07	0.840	0.840	0.835	0.840	0.634	298,600
2021-12-06	0.835	0.845	0.835	0.835	0.630	590,600
2021-12-02	0.830	0.835	0.830	0.830	0.626	586,900
2021-12-01	0.825	0.835	0.820	0.830	0.626	469,500
2021-11-30	0.825	0.835	0.820	0.825	0.623	494,000
2021-11-29	0.835	0.850	0.830	0.840	0.621	1,047,100

← NewerPage 20 of 21 · 1,226 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.