Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.490	0.490	0.480	0.485	0.470	750,600
2026-01-23	0.490	0.490	0.480	0.490	0.474	535,600
2026-01-22	0.485	0.495	0.480	0.480	0.465	669,500
2026-01-21	0.485	0.485	0.480	0.480	0.465	380,600
2026-01-20	0.490	0.490	0.480	0.480	0.465	1,228,400
2026-01-19	0.490	0.495	0.485	0.490	0.474	652,600
2026-01-16	0.490	0.495	0.485	0.490	0.474	783,200
2026-01-15	0.490	0.500	0.490	0.490	0.474	741,100
2026-01-14	0.495	0.500	0.485	0.490	0.474	331,200
2026-01-13	0.485	0.495	0.485	0.495	0.479	194,100
2026-01-12	0.490	0.495	0.485	0.485	0.470	695,100
2026-01-09	0.495	0.495	0.490	0.490	0.474	539,200
2026-01-08	0.490	0.495	0.490	0.495	0.479	239,700
2026-01-07	0.500	0.500	0.485	0.485	0.470	1,466,200
2026-01-06	0.510	0.510	0.500	0.500	0.484	262,600
2026-01-05	0.495	0.505	0.495	0.505	0.489	397,900
2026-01-02	0.495	0.505	0.495	0.495	0.479	193,800
2025-12-31	0.500	0.500	0.485	0.500	0.484	1,405,000
2025-12-30	0.505	0.510	0.500	0.505	0.489	899,200
2025-12-29	0.500	0.505	0.500	0.505	0.489	327,500
2025-12-26	0.500	0.505	0.500	0.500	0.484	813,400
2025-12-24	0.505	0.505	0.500	0.505	0.489	45,500
2025-12-23	0.500	0.505	0.500	0.505	0.489	981,300
2025-12-22	0.505	0.505	0.500	0.500	0.484	308,000
2025-12-19	0.510	0.515	0.505	0.505	0.489	742,100
2025-12-18	0.515	0.515	0.505	0.510	0.494	420,700
2025-12-17	0.510	0.515	0.510	0.515	0.499	81,900
2025-12-16	0.510	0.515	0.510	0.515	0.499	131,200
2025-12-15	0.510	0.515	0.505	0.510	0.494	499,900
2025-12-12	0.515	0.515	0.510	0.515	0.499	160,000
2025-12-11	0.505	0.515	0.505	0.515	0.499	157,300
2025-12-10	0.525	0.525	0.505	0.510	0.494	709,000
2025-12-09	0.515	0.525	0.515	0.525	0.508	127,400
2025-12-08	0.515	0.525	0.510	0.525	0.508	214,700
2025-12-05	0.530	0.530	0.510	0.515	0.499	586,400
2025-12-04	0.535	0.535	0.520	0.520	0.503	491,600
2025-12-03	0.540	0.545	0.535	0.540	0.518	524,100
2025-12-02	0.535	0.540	0.530	0.540	0.518	1,061,100
2025-12-01	0.540	0.540	0.530	0.540	0.518	395,100
2025-11-28	0.535	0.545	0.535	0.540	0.518	606,400
2025-11-27	0.530	0.535	0.530	0.535	0.513	191,900
2025-11-26	0.535	0.535	0.530	0.530	0.508	153,500
2025-11-25	0.535	0.535	0.530	0.535	0.513	209,900
2025-11-24	0.545	0.545	0.535	0.540	0.518	345,900
2025-11-21	0.530	0.540	0.530	0.540	0.518	672,900
2025-11-20	0.530	0.540	0.525	0.530	0.508	585,900
2025-11-19	0.520	0.525	0.520	0.520	0.499	178,400
2025-11-18	0.525	0.525	0.520	0.520	0.499	58,300
2025-11-17	0.525	0.530	0.525	0.525	0.504	77,600
2025-11-14	0.525	0.530	0.525	0.525	0.504	223,400
2025-11-13	0.530	0.535	0.525	0.530	0.508	266,500
2025-11-12	0.530	0.535	0.520	0.525	0.504	520,600
2025-11-11	0.525	0.530	0.520	0.530	0.508	326,400
2025-11-10	0.525	0.530	0.525	0.525	0.504	256,900
2025-11-07	0.530	0.530	0.520	0.525	0.504	212,500
2025-11-06	0.525	0.530	0.525	0.525	0.504	164,500
2025-11-05	0.535	0.535	0.520	0.525	0.504	329,400
2025-11-04	0.540	0.540	0.530	0.530	0.508	417,600
2025-11-03	0.535	0.545	0.535	0.540	0.518	341,200
2025-10-31	0.530	0.540	0.530	0.535	0.513	175,400

← NewerPage 4 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.