Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.420	0.430	0.415	0.425	0.418	432,100
2026-04-23	0.415	0.420	0.415	0.420	0.413	125,900
2026-04-22	0.420	0.425	0.415	0.420	0.413	300,800
2026-04-21	0.410	0.430	0.410	0.420	0.413	1,198,200
2026-04-20	0.415	0.420	0.410	0.415	0.409	97,800
2026-04-17	0.420	0.420	0.415	0.415	0.409	108,200
2026-04-16	0.410	0.420	0.410	0.420	0.413	145,300
2026-04-15	0.415	0.420	0.405	0.410	0.404	450,600
2026-04-14	0.415	0.420	0.410	0.410	0.404	104,700
2026-04-13	0.410	0.420	0.405	0.420	0.413	165,800
2026-04-10	0.415	0.420	0.405	0.410	0.404	195,000
2026-04-09	0.425	0.425	0.400	0.415	0.409	1,125,600
2026-04-08	0.405	0.420	0.405	0.410	0.404	612,200
2026-04-07	0.400	0.410	0.400	0.405	0.399	398,300
2026-04-06	0.395	0.405	0.395	0.400	0.394	157,900
2026-04-03	0.390	0.400	0.390	0.395	0.389	246,600
2026-04-02	0.390	0.390	0.385	0.385	0.379	119,000
2026-04-01	0.395	0.405	0.380	0.385	0.379	1,531,800
2026-03-31	0.375	0.425	0.370	0.425	0.418	3,166,700
2026-03-30	0.390	0.390	0.370	0.375	0.369	4,289,200
2026-03-27	0.395	0.395	0.385	0.395	0.389	2,189,100
2026-03-26	0.400	0.420	0.390	0.395	0.389	2,718,700
2026-03-25	0.390	0.405	0.390	0.400	0.394	1,003,300
2026-03-24	0.400	0.405	0.390	0.400	0.394	1,162,500
2026-03-19	0.410	0.410	0.400	0.400	0.394	1,377,500
2026-03-18	0.420	0.420	0.405	0.410	0.404	993,400
2026-03-17	0.420	0.420	0.410	0.420	0.413	861,500
2026-03-16	0.425	0.425	0.400	0.420	0.413	636,100
2026-03-13	0.420	0.420	0.410	0.415	0.409	244,000
2026-03-12	0.420	0.420	0.415	0.420	0.413	351,500
2026-03-11	0.425	0.425	0.410	0.420	0.413	885,800
2026-03-10	0.415	0.430	0.410	0.420	0.413	1,462,100
2026-03-09	0.420	0.420	0.405	0.415	0.409	1,541,200
2026-03-06	0.435	0.435	0.415	0.425	0.418	1,649,900
2026-03-05	0.435	0.440	0.430	0.430	0.423	411,800
2026-03-04	0.445	0.445	0.435	0.435	0.428	497,900
2026-03-03	0.455	0.455	0.445	0.445	0.438	180,700
2026-03-02	0.445	0.455	0.440	0.455	0.441	1,163,900
2026-02-27	0.460	0.460	0.445	0.455	0.441	1,403,000
2026-02-26	0.450	0.455	0.445	0.455	0.441	500,900
2026-02-25	0.455	0.455	0.445	0.450	0.436	815,600
2026-02-24	0.460	0.460	0.450	0.450	0.436	1,399,400
2026-02-23	0.465	0.465	0.460	0.460	0.445	853,000
2026-02-20	0.470	0.470	0.460	0.465	0.450	621,500
2026-02-19	0.465	0.470	0.460	0.470	0.455	446,000
2026-02-16	0.470	0.470	0.460	0.465	0.450	228,300
2026-02-13	0.460	0.470	0.460	0.460	0.445	487,400
2026-02-12	0.455	0.465	0.455	0.460	0.445	1,124,000
2026-02-11	0.455	0.460	0.445	0.450	0.436	2,302,000
2026-02-10	0.455	0.460	0.450	0.455	0.441	481,900
2026-02-09	0.455	0.460	0.450	0.455	0.441	321,600
2026-02-06	0.455	0.460	0.450	0.455	0.441	526,600
2026-02-05	0.460	0.465	0.455	0.460	0.445	807,700
2026-02-04	0.470	0.475	0.455	0.460	0.445	1,548,000
2026-02-03	0.470	0.485	0.470	0.470	0.455	687,600
2026-01-30	0.475	0.490	0.470	0.470	0.455	1,412,000
2026-01-29	0.480	0.485	0.470	0.470	0.455	1,846,400
2026-01-28	0.485	0.485	0.480	0.485	0.470	557,200
2026-01-27	0.490	0.495	0.480	0.485	0.470	2,567,600
2026-01-26	0.490	0.490	0.480	0.485	0.470	750,600

← NewerPage 3 of 21 · 1,228 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.