Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.540	0.545	0.540	0.540	0.518	335,500
2025-10-28	0.535	0.545	0.530	0.540	0.518	279,600
2025-10-27	0.530	0.540	0.530	0.535	0.513	206,800
2025-10-24	0.540	0.550	0.525	0.530	0.508	958,000
2025-10-23	0.545	0.545	0.535	0.540	0.518	237,900
2025-10-22	0.545	0.550	0.535	0.545	0.523	723,300
2025-10-21	0.540	0.555	0.540	0.545	0.523	433,700
2025-10-17	0.560	0.560	0.540	0.540	0.518	458,500
2025-10-16	0.535	0.560	0.535	0.560	0.537	2,078,100
2025-10-15	0.520	0.530	0.520	0.530	0.508	341,900
2025-10-14	0.525	0.535	0.520	0.520	0.499	582,900
2025-10-13	0.525	0.530	0.525	0.525	0.504	280,700
2025-10-10	0.525	0.530	0.520	0.530	0.508	826,400
2025-10-09	0.525	0.530	0.515	0.520	0.499	934,100
2025-10-08	0.525	0.530	0.520	0.525	0.504	675,900
2025-10-07	0.530	0.530	0.525	0.525	0.504	239,600
2025-10-06	0.535	0.535	0.520	0.535	0.513	885,500
2025-10-03	0.525	0.540	0.525	0.535	0.513	429,800
2025-10-02	0.535	0.535	0.525	0.525	0.504	789,700
2025-10-01	0.540	0.540	0.515	0.540	0.518	1,336,000
2025-09-30	0.505	0.555	0.500	0.555	0.532	2,140,100
2025-09-29	0.510	0.515	0.505	0.505	0.484	1,271,700
2025-09-26	0.510	0.510	0.500	0.510	0.489	886,600
2025-09-25	0.510	0.515	0.500	0.510	0.489	1,074,600
2025-09-24	0.510	0.515	0.505	0.510	0.489	765,400
2025-09-23	0.510	0.520	0.500	0.510	0.489	1,459,500
2025-09-22	0.520	0.520	0.510	0.510	0.489	436,800
2025-09-19	0.510	0.515	0.505	0.515	0.494	883,800
2025-09-18	0.525	0.525	0.505	0.505	0.484	1,400,900
2025-09-17	0.535	0.535	0.520	0.525	0.504	415,900
2025-09-12	0.530	0.530	0.525	0.530	0.508	280,600
2025-09-11	0.540	0.540	0.530	0.535	0.508	311,000
2025-09-10	0.535	0.540	0.535	0.540	0.513	204,800
2025-09-09	0.545	0.545	0.530	0.535	0.508	686,800
2025-09-08	0.545	0.545	0.545	0.545	0.518	184,300
2025-09-04	0.545	0.550	0.545	0.545	0.518	156,300
2025-09-03	0.550	0.550	0.545	0.545	0.518	119,700
2025-09-02	0.545	0.545	0.540	0.545	0.518	84,600
2025-08-29	0.560	0.560	0.540	0.545	0.518	957,500
2025-08-28	0.550	0.560	0.535	0.560	0.532	1,675,400
2025-08-27	0.550	0.550	0.540	0.545	0.518	846,000
2025-08-26	0.550	0.560	0.540	0.550	0.523	645,000
2025-08-25	0.560	0.560	0.545	0.545	0.518	728,100
2025-08-22	0.540	0.570	0.540	0.565	0.537	1,004,900
2025-08-21	0.545	0.545	0.535	0.540	0.513	684,700
2025-08-20	0.550	0.550	0.535	0.540	0.513	1,188,000
2025-08-19	0.560	0.565	0.540	0.550	0.523	1,170,200
2025-08-18	0.560	0.565	0.550	0.560	0.532	767,800
2025-08-15	0.560	0.565	0.550	0.560	0.532	591,400
2025-08-14	0.555	0.565	0.550	0.560	0.532	583,100
2025-08-13	0.575	0.580	0.550	0.550	0.523	786,100
2025-08-12	0.585	0.585	0.565	0.570	0.542	913,900
2025-08-11	0.595	0.600	0.580	0.580	0.551	746,900
2025-08-08	0.600	0.600	0.580	0.595	0.565	861,100
2025-08-07	0.585	0.605	0.585	0.600	0.570	1,185,800
2025-08-06	0.585	0.605	0.580	0.600	0.570	1,023,300
2025-08-05	0.595	0.605	0.580	0.580	0.551	823,000
2025-08-04	0.545	0.625	0.535	0.590	0.561	4,588,000
2025-08-01	0.580	0.585	0.540	0.545	0.518	2,134,100
2025-07-31	0.575	0.600	0.570	0.580	0.551	896,300

← NewerPage 5 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.