TAFI Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.63	0.63	0.63	0.63	0.63	-	2,600
May 7, 2026	0.63	0.63	0.63	0.63	0.63	0.81%	5,000
May 6, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	20,000
May 5, 2026	0.63	0.63	0.63	0.63	0.63	0.81%	9,000
May 4, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	13,000
Apr 29, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	3,100
Apr 28, 2026	0.62	0.63	0.62	0.62	0.62	-1.59%	28,000
Apr 27, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	4,200
Apr 24, 2026	0.62	0.65	0.62	0.62	0.62	-1.59%	82,400
Apr 23, 2026	0.62	0.63	0.62	0.63	0.63	-1.56%	22,300
Apr 22, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	21,400
Apr 21, 2026	0.63	0.63	0.63	0.63	0.63	-	100,000
Apr 20, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	12,800
Apr 16, 2026	0.64	0.66	0.64	0.64	0.64	-5.22%	64,000
Apr 15, 2026	0.63	0.67	0.63	0.67	0.67	6.35%	21,200
Apr 14, 2026	0.63	0.63	0.63	0.63	0.63	-	4,500
Apr 10, 2026	0.63	0.63	0.63	0.63	0.63	-7.35%	1,900
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