TAFI Industries Berhad (KLSE:TAFI)
Malaysia · Delayed Price · Currency is MYR 0.6800
+0.0200 (3.03%)
At close: Apr 8, 2026
TAFI Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 10,000 |
| Apr 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 15,100 |
| Apr 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 98,200 |
| Apr 1, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -2.24% | 21,000 |
| Mar 31, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 50,000 |
| Mar 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 745,200 |
| Mar 27, 2026 | 0.62 | 0.70 | 0.62 | 0.68 | 0.68 | 9.68% | 880,900 |
| Mar 26, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 142,500 |
| Mar 25, 2026 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | - | 130,600 |
| Mar 24, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 3.23% | 218,000 |
| 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 |