Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.785	0.785	0.775	0.775	0.725	106,400
2025-01-28	0.775	0.785	0.765	0.785	0.735	768,300
2025-01-27	0.780	0.785	0.780	0.780	0.730	683,800
2025-01-24	0.790	0.790	0.775	0.780	0.730	101,000
2025-01-23	0.775	0.780	0.775	0.780	0.730	90,600
2025-01-22	0.790	0.790	0.775	0.775	0.725	168,900
2025-01-21	0.780	0.780	0.775	0.780	0.730	403,200
2025-01-20	0.780	0.785	0.775	0.780	0.730	199,300
2025-01-17	0.785	0.785	0.780	0.780	0.730	1,046,000
2025-01-16	0.795	0.795	0.785	0.785	0.735	65,500
2025-01-15	0.800	0.800	0.790	0.790	0.739	106,600
2025-01-14	0.780	0.805	0.775	0.800	0.749	1,601,900
2025-01-13	0.800	0.800	0.775	0.775	0.725	661,700
2025-01-10	0.800	0.805	0.800	0.800	0.749	657,700
2025-01-09	0.770	0.805	0.770	0.800	0.749	3,037,600
2025-01-08	0.775	0.790	0.770	0.770	0.721	193,500
2025-01-07	0.775	0.780	0.775	0.780	0.730	288,600
2025-01-06	0.780	0.790	0.770	0.780	0.730	228,900
2025-01-03	0.780	0.780	0.770	0.775	0.725	155,500
2025-01-02	0.780	0.780	0.775	0.780	0.730	133,000
2024-12-31	0.775	0.785	0.775	0.780	0.730	339,200
2024-12-30	0.780	0.780	0.775	0.775	0.725	71,000
2024-12-27	0.775	0.780	0.775	0.780	0.730	68,600
2024-12-26	0.775	0.780	0.775	0.775	0.725	118,800
2024-12-24	0.780	0.780	0.775	0.775	0.725	7,100
2024-12-23	0.775	0.775	0.770	0.770	0.721	119,000
2024-12-20	0.775	0.780	0.775	0.775	0.725	54,100
2024-12-19	0.770	0.775	0.770	0.775	0.725	118,200
2024-12-18	0.775	0.780	0.770	0.780	0.730	32,700
2024-12-17	0.780	0.780	0.770	0.780	0.730	43,600
2024-12-16	0.775	0.785	0.770	0.775	0.725	152,400
2024-12-13	0.780	0.800	0.765	0.770	0.721	382,000
2024-12-12	0.780	0.780	0.775	0.780	0.730	156,400
2024-12-11	0.785	0.785	0.780	0.785	0.735	34,900
2024-12-10	0.785	0.785	0.775	0.785	0.735	284,200
2024-12-09	0.800	0.805	0.800	0.805	0.735	273,600
2024-12-06	0.800	0.805	0.800	0.800	0.730	211,100
2024-12-05	0.800	0.805	0.800	0.805	0.735	428,700
2024-12-04	0.800	0.800	0.790	0.800	0.730	157,500
2024-12-03	0.795	0.800	0.795	0.800	0.730	203,400
2024-12-02	0.795	0.800	0.795	0.800	0.730	227,900
2024-11-29	0.790	0.795	0.790	0.795	0.725	128,100
2024-11-28	0.800	0.800	0.790	0.800	0.730	144,800
2024-11-27	0.800	0.800	0.795	0.800	0.730	273,400
2024-11-26	0.785	0.800	0.785	0.795	0.725	2,344,300
2024-11-25	0.760	0.765	0.755	0.760	0.693	223,900
2024-11-22	0.765	0.765	0.760	0.760	0.693	314,100
2024-11-21	0.770	0.770	0.765	0.765	0.698	152,300
2024-11-20	0.770	0.770	0.765	0.770	0.703	138,500
2024-11-19	0.780	0.780	0.765	0.770	0.703	324,100
2024-11-18	0.775	0.780	0.770	0.780	0.712	80,000
2024-11-15	0.770	0.775	0.770	0.775	0.707	85,100
2024-11-14	0.775	0.775	0.770	0.775	0.707	22,600
2024-11-13	0.770	0.775	0.770	0.775	0.707	106,300
2024-11-12	0.775	0.775	0.770	0.770	0.703	76,400
2024-11-11	0.780	0.780	0.770	0.775	0.707	207,500
2024-11-08	0.785	0.785	0.780	0.780	0.712	14,000
2024-11-07	0.780	0.780	0.775	0.780	0.712	75,800
2024-11-06	0.780	0.780	0.775	0.780	0.712	414,500
2024-11-05	0.775	0.780	0.775	0.780	0.712	47,600

← NewerPage 8 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.