Taliworks Corporation Berhad (KLSE:TALIWRK)
Malaysia · Delayed Price · Currency is MYR 0.5500
-0.0200 (-3.51%)
At close: Aug 13, 2025
KLSE:TALIWRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 583,100 |
| Aug 13, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 786,100 |
| Aug 12, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 913,900 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.52% | 746,900 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -0.83% | 861,100 |
| Aug 7, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,185,800 |
| Aug 6, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 3.45% | 1,023,300 |
| Aug 5, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -1.69% | 823,000 |
| Aug 4, 2025 | 0.55 | 0.63 | 0.54 | 0.59 | 0.59 | 8.26% | 4,588,000 |
| Aug 1, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -6.03% | 2,134,100 |
| Jul 31, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 0.87% | 896,300 |
| Jul 30, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 858,700 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.13% | 677,100 |
| Jul 28, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 1.68% | 993,400 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | 767,200 |
| Jul 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 216,700 |
| Jul 23, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 165,000 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 355,300 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.82% | 182,400 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 308,400 |
| Jul 17, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 180,900 |
| Jul 16, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 538,500 |
| Jul 15, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 251,500 |
| Jul 14, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 404,800 |
| Jul 11, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 717,300 |
| Jul 10, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 581,400 |
| Jul 9, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 891,400 |
| Jul 8, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 150,700 |
| Jul 7, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 469,000 |
| Jul 4, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 536,000 |
| Jul 3, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 75,500 |
| Jul 2, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 167,100 |
| Jul 1, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 192,800 |
| Jun 30, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 218,600 |
| Jun 26, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 57,100 |
| Jun 25, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 402,800 |
| Jun 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 168,400 |
| Jun 23, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 913,800 |
| Jun 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | 271,700 |
| Jun 19, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 550,300 |
| Jun 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 47,000 |
| Jun 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 126,000 |
| Jun 16, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 436,600 |
| Jun 13, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 98,900 |
| Jun 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 25,600 |
| Jun 11, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 108,500 |
| Jun 10, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.10% | 207,400 |
| Jun 9, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 579,900 |
| Jun 6, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 71,400 |
| Jun 5, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.81% | 88,600 |