Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.650	0.655	0.645	0.650	0.613	154,300
2025-04-30	0.650	0.655	0.645	0.645	0.608	259,300
2025-04-29	0.655	0.655	0.650	0.650	0.613	96,400
2025-04-28	0.650	0.660	0.650	0.655	0.617	156,300
2025-04-25	0.655	0.670	0.645	0.650	0.613	780,100
2025-04-24	0.650	0.650	0.640	0.650	0.613	144,600
2025-04-23	0.650	0.650	0.645	0.645	0.608	42,600
2025-04-22	0.645	0.650	0.645	0.650	0.613	73,400
2025-04-21	0.655	0.655	0.645	0.645	0.608	57,900
2025-04-18	0.640	0.650	0.640	0.650	0.613	17,100
2025-04-17	0.645	0.650	0.640	0.640	0.603	81,100
2025-04-16	0.645	0.650	0.645	0.645	0.608	87,300
2025-04-15	0.650	0.660	0.645	0.655	0.617	180,200
2025-04-14	0.650	0.660	0.645	0.650	0.613	189,500
2025-04-11	0.645	0.645	0.635	0.645	0.608	281,000
2025-04-10	0.635	0.650	0.635	0.645	0.608	437,600
2025-04-09	0.655	0.655	0.610	0.610	0.575	598,600
2025-04-08	0.675	0.680	0.655	0.655	0.617	194,400
2025-04-07	0.685	0.685	0.650	0.655	0.617	881,000
2025-04-04	0.690	0.695	0.690	0.695	0.655	112,200
2025-04-03	0.695	0.700	0.690	0.695	0.655	102,500
2025-04-02	0.700	0.705	0.695	0.695	0.655	80,000
2025-03-28	0.705	0.705	0.700	0.700	0.660	104,200
2025-03-27	0.715	0.715	0.700	0.705	0.665	33,200
2025-03-26	0.705	0.715	0.705	0.715	0.674	38,200
2025-03-25	0.700	0.705	0.695	0.700	0.660	27,100
2025-03-24	0.705	0.705	0.695	0.695	0.655	114,300
2025-03-21	0.705	0.720	0.705	0.705	0.665	34,000
2025-03-20	0.710	0.715	0.705	0.705	0.665	109,300
2025-03-19	0.715	0.720	0.710	0.710	0.669	55,400
2025-03-17	0.705	0.715	0.705	0.710	0.669	79,400
2025-03-14	0.690	0.700	0.690	0.695	0.655	99,500
2025-03-13	0.685	0.700	0.685	0.690	0.650	156,900
2025-03-12	0.685	0.690	0.675	0.685	0.641	246,700
2025-03-11	0.695	0.695	0.680	0.685	0.641	251,300
2025-03-10	0.730	0.730	0.690	0.690	0.646	829,000
2025-03-07	0.715	0.725	0.715	0.725	0.678	52,900
2025-03-06	0.700	0.735	0.700	0.715	0.669	314,400
2025-03-05	0.720	0.720	0.695	0.700	0.655	1,412,800
2025-03-04	0.735	0.740	0.720	0.720	0.674	941,500
2025-03-03	0.735	0.740	0.730	0.735	0.688	367,000
2025-02-28	0.750	0.750	0.720	0.730	0.683	985,800
2025-02-27	0.760	0.760	0.755	0.760	0.711	392,700
2025-02-26	0.765	0.765	0.760	0.760	0.711	221,100
2025-02-25	0.760	0.765	0.760	0.760	0.711	225,900
2025-02-24	0.770	0.770	0.760	0.760	0.711	125,000
2025-02-21	0.770	0.780	0.770	0.770	0.721	82,300
2025-02-20	0.765	0.775	0.760	0.770	0.721	140,900
2025-02-19	0.765	0.765	0.760	0.760	0.711	178,800
2025-02-18	0.765	0.770	0.760	0.760	0.711	302,300
2025-02-17	0.760	0.770	0.760	0.765	0.716	100,500
2025-02-14	0.765	0.765	0.755	0.760	0.711	348,700
2025-02-13	0.765	0.770	0.760	0.760	0.711	701,400
2025-02-12	0.770	0.770	0.760	0.765	0.716	973,100
2025-02-10	0.770	0.780	0.770	0.770	0.721	132,400
2025-02-07	0.770	0.775	0.765	0.765	0.716	408,500
2025-02-06	0.765	0.780	0.765	0.775	0.725	62,000
2025-02-05	0.780	0.780	0.760	0.765	0.716	897,200
2025-02-04	0.775	0.775	0.765	0.765	0.716	747,500
2025-02-03	0.780	0.780	0.770	0.770	0.721	227,300

← NewerPage 7 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.