TAFI Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	30,000
Mar 18, 2026	0.58	0.65	0.58	0.64	0.64	4.92%	593,000
Mar 17, 2026	0.60	0.61	0.60	0.61	0.61	-1.61%	51,000
Mar 16, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Mar 13, 2026	0.58	0.62	0.58	0.62	0.62	5.08%	262,400
Mar 11, 2026	0.59	0.59	0.59	0.59	0.59	-4.84%	12,000
Mar 9, 2026	0.55	0.62	0.55	0.62	0.62	-	28,100
Feb 27, 2026	0.61	0.62	0.61	0.62	0.62	-	50,100
Feb 26, 2026	0.61	0.62	0.61	0.62	0.62	-	115,500
Feb 25, 2026	0.63	0.63	0.62	0.62	0.62	1.64%	36,700
Feb 24, 2026	0.64	0.64	0.61	0.61	0.61	-3.94%	65,100
Feb 23, 2026	0.63	0.64	0.63	0.64	0.64	2.42%	42,000
Feb 19, 2026	0.62	0.62	0.62	0.62	0.62	-	38,500
Feb 13, 2026	0.61	0.62	0.60	0.62	0.62	-	94,400
Feb 11, 2026	0.62	0.62	0.62	0.62	0.62	-2.36%	22,300
Feb 10, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	19,200
Feb 6, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	32,700
Feb 5, 2026	0.63	0.64	0.63	0.64	0.64	-	33,000
Feb 4, 2026	0.63	0.64	0.63	0.64	0.64	-	6,600
Feb 3, 2026	0.64	0.64	0.63	0.64	0.64	-	37,900
Jan 30, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	107,000
Jan 29, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	49,700
Jan 28, 2026	0.64	0.64	0.64	0.64	0.64	-	70,500
Jan 27, 2026	0.64	0.64	0.64	0.64	0.64	-	53,500
Jan 26, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	26,300
Jan 23, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	12,800
Jan 22, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	139,600
Jan 21, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	75,000
Jan 20, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	11,500
Jan 19, 2026	0.64	0.64	0.64	0.64	0.64	-	15,000
Jan 16, 2026	0.63	0.64	0.62	0.64	0.64	0.79%	276,900
Jan 15, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	60,000
Jan 14, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	56,000
Jan 13, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	38,500
Jan 12, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	183,300
Jan 9, 2026	0.63	0.64	0.63	0.64	0.64	-	164,600
Jan 8, 2026	0.60	0.64	0.59	0.64	0.64	4.96%	452,800
Jan 7, 2026	0.60	0.61	0.59	0.61	0.61	-0.82%	170,000
Jan 6, 2026	0.61	0.62	0.61	0.61	0.61	-0.81%	60,300
Jan 5, 2026	0.60	0.62	0.60	0.62	0.62	1.65%	110,900
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	47,600
Dec 31, 2025	0.58	0.62	0.58	0.61	0.61	7.02%	447,700
Dec 30, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	34,000
Dec 29, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	35,000
Dec 26, 2025	0.58	0.58	0.57	0.57	0.57	-	42,600
Dec 24, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	20,000
Dec 23, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	68,900
Dec 22, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	372,200
Dec 18, 2025	0.53	0.55	0.53	0.55	0.55	-2.65%	600
Dec 17, 2025	0.54	0.57	0.54	0.57	0.57	4.63%	146,500