TAFI Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.52	0.56	0.52	0.54	0.54	3.85%	169,800
Dec 15, 2025	0.52	0.52	0.52	0.52	0.52	-	5,000
Dec 11, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	63,300
Dec 10, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	3,000
Dec 9, 2025	0.52	0.54	0.52	0.54	0.54	2.88%	136,100
Dec 8, 2025	0.52	0.52	0.52	0.52	0.52	-0.95%	12,000
Dec 5, 2025	0.53	0.53	0.53	0.53	0.53	-	8,100
Dec 4, 2025	0.53	0.53	0.53	0.53	0.53	-	29,000
Dec 3, 2025	0.53	0.53	0.53	0.53	0.53	-	3,500
Dec 2, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	191,100
Dec 1, 2025	0.54	0.54	0.54	0.54	0.54	-	5,600
Nov 28, 2025	0.52	0.55	0.52	0.54	0.54	3.88%	451,500
Nov 27, 2025	0.52	0.52	0.52	0.52	0.52	-	40,000
Nov 26, 2025	0.53	0.53	0.52	0.52	0.52	-	303,000
Nov 25, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	40,000
Nov 24, 2025	0.53	0.53	0.52	0.53	0.53	2.91%	204,000