Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.580	0.580	0.570	0.575	0.546	858,700
2025-07-29	0.605	0.605	0.580	0.580	0.551	677,100
2025-07-28	0.595	0.605	0.580	0.605	0.575	993,400
2025-07-25	0.605	0.605	0.595	0.595	0.565	767,200
2025-07-24	0.610	0.610	0.605	0.605	0.575	216,700
2025-07-23	0.605	0.615	0.605	0.610	0.580	165,000
2025-07-22	0.605	0.610	0.600	0.610	0.580	355,300
2025-07-21	0.610	0.610	0.600	0.605	0.575	182,400
2025-07-18	0.605	0.610	0.605	0.610	0.580	308,400
2025-07-17	0.595	0.610	0.595	0.610	0.580	180,900
2025-07-16	0.610	0.610	0.600	0.600	0.570	538,500
2025-07-15	0.600	0.610	0.600	0.610	0.580	251,500
2025-07-14	0.605	0.605	0.600	0.600	0.570	404,800
2025-07-11	0.605	0.605	0.600	0.605	0.575	717,300
2025-07-10	0.600	0.610	0.600	0.605	0.575	581,400
2025-07-09	0.605	0.615	0.605	0.605	0.575	891,400
2025-07-08	0.605	0.615	0.600	0.605	0.575	150,700
2025-07-07	0.610	0.620	0.600	0.600	0.570	469,000
2025-07-04	0.610	0.620	0.605	0.615	0.584	536,000
2025-07-03	0.600	0.610	0.600	0.610	0.580	75,500
2025-07-02	0.605	0.605	0.600	0.600	0.570	167,100
2025-07-01	0.595	0.605	0.595	0.605	0.575	192,800
2025-06-30	0.605	0.605	0.600	0.600	0.570	218,600
2025-06-26	0.600	0.610	0.600	0.600	0.570	57,100
2025-06-25	0.600	0.605	0.600	0.600	0.570	402,800
2025-06-24	0.610	0.610	0.600	0.600	0.570	168,400
2025-06-23	0.605	0.615	0.595	0.610	0.580	913,800
2025-06-20	0.610	0.610	0.605	0.605	0.575	271,700
2025-06-19	0.610	0.620	0.605	0.615	0.584	550,300
2025-06-18	0.605	0.610	0.605	0.610	0.580	47,000
2025-06-17	0.610	0.610	0.605	0.605	0.575	126,000
2025-06-16	0.620	0.620	0.610	0.610	0.580	436,600
2025-06-13	0.630	0.630	0.620	0.620	0.589	98,900
2025-06-12	0.630	0.630	0.625	0.630	0.599	25,600
2025-06-11	0.635	0.635	0.620	0.625	0.594	108,500
2025-06-10	0.610	0.640	0.610	0.635	0.603	207,400
2025-06-09	0.625	0.625	0.605	0.610	0.580	579,900
2025-06-06	0.625	0.625	0.615	0.620	0.589	71,400
2025-06-05	0.620	0.625	0.620	0.620	0.589	88,600
2025-06-04	0.625	0.625	0.615	0.615	0.584	217,400
2025-06-03	0.630	0.640	0.620	0.620	0.589	216,200
2025-05-30	0.630	0.635	0.630	0.630	0.594	131,400
2025-05-29	0.635	0.640	0.630	0.630	0.594	318,000
2025-05-28	0.640	0.650	0.635	0.635	0.599	243,500
2025-05-27	0.640	0.645	0.640	0.640	0.603	65,200
2025-05-26	0.640	0.645	0.635	0.635	0.599	154,200
2025-05-23	0.655	0.655	0.640	0.640	0.603	343,100
2025-05-22	0.655	0.655	0.640	0.640	0.603	691,400
2025-05-21	0.665	0.665	0.655	0.660	0.622	168,200
2025-05-20	0.665	0.675	0.650	0.660	0.622	1,124,400
2025-05-19	0.690	0.690	0.670	0.680	0.641	183,300
2025-05-16	0.695	0.705	0.690	0.690	0.650	663,200
2025-05-15	0.660	0.695	0.650	0.690	0.650	1,720,100
2025-05-14	0.655	0.655	0.655	0.655	0.617	246,200
2025-05-13	0.650	0.655	0.645	0.650	0.613	554,100
2025-05-09	0.650	0.650	0.645	0.645	0.608	286,200
2025-05-08	0.640	0.650	0.640	0.645	0.608	112,300
2025-05-07	0.645	0.645	0.640	0.645	0.608	254,300
2025-05-06	0.650	0.655	0.640	0.640	0.603	672,600
2025-05-05	0.650	0.675	0.645	0.650	0.613	205,500

← NewerPage 6 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.