Taliworks Corporation Berhad (8524) - Historical data, historical prices

0.52999997 MYR

0.005

0.93%

Last update Sep 12, 4:44 PM +08

Market closed

Day range

0.52999997

0.52499998

0.52999997

Previous close

0.53500003

Open

0.52999997

Access this stock data via API

Taliworks Corporation Berhad

0.53

0.01

0.93%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Sep 12, 2025	0.52999997	0.52999997	0.52499998	0.52999997	0	280600
Sep 11, 2025	0.54000002	0.54000002	0.52999997	0.53500003	-0.93%	311000
Sep 10, 2025	0.53500003	0.54000002	0.53500003	0.54000002	0.93%	204800
Sep 09, 2025	0.54500002	0.54500002	0.52999997	0.53500003	-1.83%	686800
Sep 08, 2025	0.54500002	0.54500002	0.54500002	0.54500002	0	184300
Sep 04, 2025	0.54500002	0.55000001	0.54500002	0.54500002	0	156300
Sep 03, 2025	0.55000001	0.55000001	0.54500002	0.54500002	-0.91%	119700
Sep 02, 2025	0.54500002	0.54500002	0.54000002	0.54500002	0	84600
Sep 01, 2025	0.54500002	0.54500002	0.54500002	0.54500002	0	0
Aug 29, 2025	0.56000000	0.56000000	0.54000002	0.54500002	-2.68%	957500
Aug 28, 2025	0.55000001	0.56000000	0.53500003	0.56000000	1.82%	1675400
Aug 27, 2025	0.55000001	0.55000001	0.54000002	0.54500002	-0.91%	846000
Aug 26, 2025	0.55000001	0.56000000	0.54000002	0.55000001	0	645000
Aug 25, 2025	0.56000000	0.56000000	0.54500002	0.54500002	-2.68%	728100
Aug 22, 2025	0.54000002	0.56999999	0.54000002	0.56500000	4.63%	1004900
Aug 21, 2025	0.54500002	0.54500002	0.53500003	0.54000002	-0.92%	684700
Aug 20, 2025	0.55000001	0.55000001	0.53500003	0.54000002	-1.82%	1188000
Aug 19, 2025	0.56000000	0.56500000	0.54000002	0.55000001	-1.79%	1170200
Aug 18, 2025	0.56000000	0.56500000	0.55000001	0.56000000	0	767800
Aug 15, 2025	0.56000000	0.56500000	0.55000001	0.56000000	0	591400
Aug 14, 2025	0.55500001	0.56500000	0.55000001	0.56000000	0.90%	583100
Aug 13, 2025	0.57499999	0.57999998	0.55000001	0.55000001	-4.35%	786100
Aug 12, 2025	0.58499998	0.58499998	0.56500000	0.56999999	-2.56%	913900