TAFI Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.70	0.72	0.70	0.72	0.72	-0.69%	200,400
Aug 27, 2026	0.69	0.72	0.69	0.72	0.72	5.11%	1,281,000
Aug 26, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	710,700
Aug 24, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	627,000
Aug 21, 2026	0.67	0.67	0.66	0.67	0.67	-	346,900
Aug 20, 2026	0.67	0.68	0.57	0.67	0.67	-	351,600
Aug 19, 2026	0.62	0.68	0.62	0.67	0.67	7.20%	109,900
Aug 18, 2026	0.60	0.63	0.60	0.63	0.63	4.17%	103,100
Aug 17, 2026	0.60	0.60	0.60	0.60	0.60	-	423,100
Aug 14, 2026	0.57	0.60	0.57	0.60	0.60	3.45%	85,600
Aug 13, 2026	0.57	0.59	0.56	0.58	0.58	-	124,400
Aug 12, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	65,100
Aug 11, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	18,200
Aug 7, 2026	0.57	0.58	0.57	0.58	0.58	-	16,300
Aug 6, 2026	0.58	0.58	0.58	0.58	0.58	-	31,000
Aug 5, 2026	0.58	0.58	0.58	0.58	0.58	-	41,000
Aug 4, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
Aug 3, 2026	0.58	0.58	0.58	0.58	0.58	-	10,000
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	10,000
Jul 29, 2026	0.58	0.59	0.58	0.59	0.59	-	25,500
Jul 22, 2026	0.59	0.59	0.59	0.59	0.59	-	7,000
Jul 20, 2026	0.59	0.59	0.59	0.59	0.59	-	4,500
Jul 17, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	5,000
Jul 16, 2026	0.58	0.60	0.58	0.60	0.60	-	16,000
Jul 15, 2026	0.55	0.60	0.55	0.60	0.60	-	153,600
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	-	50,500
Jun 29, 2026	0.54	0.61	0.54	0.60	0.60	1.69%	97,200
Jun 26, 2026	0.59	0.59	0.59	0.59	0.59	-	35,000
Jun 25, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	40,000
Jun 22, 2026	0.60	0.60	0.60	0.60	0.60	-	143,700
Jun 18, 2026	0.60	0.60	0.60	0.60	0.60	-	100
Jun 16, 2026	0.60	0.60	0.59	0.60	0.60	-	49,200
Jun 15, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	90,000
Jun 12, 2026	0.62	0.62	0.62	0.62	0.62	-2.36%	3,000
Jun 10, 2026	0.62	0.64	0.62	0.64	0.64	0.79%	32,100
Jun 8, 2026	0.62	0.63	0.62	0.63	0.63	-0.79%	25,100
Jun 5, 2026	0.59	0.64	0.59	0.64	0.64	5.83%	221,100
Jun 4, 2026	0.60	0.60	0.60	0.60	0.60	-	10,000
May 29, 2026	0.60	0.60	0.60	0.60	0.60	-	70,000
May 28, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	21,400
May 25, 2026	0.61	0.61	0.61	0.61	0.61	-	30,000
May 22, 2026	0.61	0.61	0.61	0.61	0.61	-	107,000
May 21, 2026	0.61	0.62	0.61	0.61	0.61	-0.81%	8,800
May 20, 2026	0.62	0.62	0.62	0.62	0.62	-	31,200
May 19, 2026	0.62	0.62	0.62	0.62	0.62	-	15,000
May 18, 2026	0.62	0.62	0.62	0.62	0.62	-	5,000
May 15, 2026	0.62	0.62	0.62	0.62	0.62	-	21,000
May 14, 2026	0.62	0.62	0.62	0.62	0.62	-	8,600
May 13, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	42,800
May 11, 2026	0.63	0.63	0.63	0.63	0.63	-	1,800