Taliworks Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.865	0.865	0.845	0.850	0.629	1,099,100
2021-11-24	0.860	0.865	0.855	0.860	0.636	1,010,000
2021-11-23	0.865	0.875	0.855	0.860	0.636	1,709,600
2021-11-22	0.855	0.870	0.855	0.865	0.640	1,419,100
2021-11-19	0.850	0.855	0.845	0.855	0.632	1,147,700
2021-11-18	0.850	0.850	0.840	0.850	0.629	885,500
2021-11-17	0.855	0.855	0.845	0.850	0.629	1,036,600
2021-11-16	0.845	0.865	0.840	0.855	0.632	6,932,100
2021-11-15	0.830	0.830	0.825	0.825	0.610	166,500
2021-11-12	0.830	0.835	0.830	0.830	0.614	58,100
2021-11-11	0.825	0.830	0.825	0.830	0.614	295,800
2021-11-10	0.830	0.835	0.825	0.825	0.610	146,500
2021-11-09	0.830	0.835	0.825	0.825	0.610	257,900
2021-11-08	0.830	0.835	0.825	0.830	0.614	455,800
2021-11-05	0.835	0.835	0.830	0.835	0.618	156,100
2021-11-03	0.825	0.835	0.825	0.835	0.618	192,700
2021-11-02	0.825	0.835	0.825	0.830	0.614	341,400
2021-11-01	0.835	0.840	0.820	0.820	0.607	1,628,100
2021-10-29	0.840	0.845	0.840	0.840	0.621	328,800
2021-10-28	0.835	0.840	0.830	0.840	0.621	177,200
2021-10-27	0.840	0.840	0.835	0.835	0.618	316,000
2021-10-26	0.840	0.845	0.835	0.840	0.621	216,500
2021-10-25	0.835	0.845	0.835	0.840	0.621	862,100
2021-10-22	0.830	0.835	0.830	0.830	0.614	201,500
2021-10-21	0.835	0.835	0.830	0.835	0.618	231,700
2021-10-20	0.830	0.835	0.830	0.835	0.618	777,300
2021-10-18	0.830	0.835	0.825	0.835	0.618	273,400
2021-10-15	0.830	0.830	0.825	0.830	0.614	183,600
2021-10-14	0.825	0.830	0.825	0.830	0.614	99,900

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.