Taliworks Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.775	0.780	0.770	0.780	0.712	107,600
2024-11-01	0.775	0.775	0.775	0.775	0.707	21,700
2024-10-30	0.775	0.775	0.770	0.775	0.707	281,700
2024-10-29	0.770	0.775	0.770	0.770	0.703	182,600
2024-10-28	0.780	0.780	0.770	0.770	0.703	335,400
2024-10-25	0.775	0.775	0.775	0.775	0.707	405,700
2024-10-24	0.780	0.780	0.775	0.780	0.712	112,400
2024-10-23	0.785	0.785	0.775	0.780	0.712	161,900
2024-10-22	0.780	0.785	0.775	0.780	0.712	201,800
2024-10-21	0.780	0.785	0.780	0.780	0.712	42,800
2024-10-18	0.785	0.785	0.780	0.785	0.716	15,300
2024-10-17	0.780	0.785	0.780	0.780	0.712	88,000
2024-10-16	0.780	0.780	0.780	0.780	0.712	103,500
2024-10-15	0.780	0.785	0.775	0.780	0.712	514,100
2024-10-14	0.785	0.785	0.780	0.780	0.712	31,600
2024-10-11	0.785	0.790	0.785	0.790	0.721	43,100
2024-10-10	0.785	0.785	0.780	0.785	0.716	157,300
2024-10-09	0.780	0.785	0.780	0.780	0.712	34,000
2024-10-08	0.780	0.785	0.780	0.785	0.716	195,600
2024-10-07	0.785	0.785	0.780	0.780	0.712	86,500
2024-10-04	0.790	0.790	0.780	0.785	0.716	384,800
2024-10-03	0.780	0.790	0.780	0.780	0.712	179,900
2024-10-02	0.785	0.785	0.780	0.780	0.712	95,600
2024-10-01	0.790	0.790	0.780	0.785	0.716	35,500
2024-09-30	0.790	0.790	0.780	0.790	0.721	18,500
2024-09-27	0.785	0.790	0.780	0.785	0.716	104,900
2024-09-26	0.785	0.785	0.780	0.780	0.712	70,600
2024-09-25	0.790	0.790	0.780	0.780	0.712	79,500
2024-09-24	0.785	0.795	0.780	0.790	0.721	867,000
2024-09-23	0.790	0.790	0.785	0.785	0.716	262,100
2024-09-20	0.790	0.790	0.785	0.790	0.721	76,900
2024-09-19	0.790	0.795	0.780	0.790	0.721	326,800
2024-09-18	0.790	0.790	0.780	0.790	0.721	192,400
2024-09-17	0.785	0.790	0.785	0.790	0.721	222,000
2024-09-13	0.780	0.785	0.780	0.785	0.716	69,500
2024-09-12	0.780	0.785	0.775	0.775	0.707	156,200
2024-09-11	0.780	0.785	0.780	0.780	0.712	124,000
2024-09-10	0.785	0.785	0.780	0.780	0.712	137,300
2024-09-09	0.785	0.790	0.785	0.790	0.712	137,100
2024-09-06	0.790	0.795	0.785	0.790	0.712	153,800
2024-09-05	0.790	0.795	0.785	0.785	0.707	658,500
2024-09-04	0.795	0.795	0.785	0.785	0.707	197,800
2024-09-03	0.785	0.800	0.785	0.785	0.707	159,500
2024-09-02	0.790	0.790	0.785	0.785	0.707	274,800
2024-08-30	0.795	0.795	0.780	0.785	0.707	871,300
2024-08-29	0.790	0.800	0.790	0.795	0.716	125,000
2024-08-28	0.790	0.800	0.785	0.790	0.712	1,188,400
2024-08-27	0.790	0.805	0.785	0.785	0.707	1,482,100
2024-08-26	0.790	0.790	0.780	0.785	0.707	589,700
2024-08-23	0.790	0.795	0.785	0.785	0.707	119,400
2024-08-22	0.790	0.790	0.785	0.790	0.712	341,000
2024-08-21	0.790	0.790	0.785	0.785	0.707	168,300
2024-08-20	0.795	0.800	0.785	0.790	0.712	766,700
2024-08-19	0.805	0.805	0.795	0.795	0.716	100,700
2024-08-16	0.800	0.805	0.795	0.800	0.721	142,600
2024-08-15	0.800	0.800	0.795	0.795	0.716	303,300
2024-08-14	0.800	0.805	0.795	0.795	0.716	619,400
2024-08-13	0.805	0.805	0.790	0.790	0.712	494,400
2024-08-12	0.805	0.810	0.800	0.805	0.725	428,000
2024-08-09	0.795	0.810	0.795	0.805	0.725	383,300

← NewerPage 9 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.