KLSE:TALIWRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,377,500
Mar 18, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	993,400
Mar 17, 2026	0.42	0.42	0.41	0.42	0.42	-	861,500
Mar 16, 2026	0.43	0.43	0.40	0.42	0.42	1.20%	636,100
Mar 13, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	244,000
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	-	351,500
Mar 11, 2026	0.43	0.43	0.41	0.42	0.42	-	885,800
Mar 10, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	1,462,100
Mar 9, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	1,541,200
Mar 6, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	1,649,900
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	411,800
Mar 4, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	497,900
Mar 3, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	180,700
Mar 2, 2026	0.45	0.46	0.44	0.46	0.45	-	1,163,900
Feb 27, 2026	0.46	0.46	0.45	0.46	0.45	-	1,403,000
Feb 26, 2026	0.45	0.46	0.45	0.46	0.45	1.11%	500,900
Feb 25, 2026	0.46	0.46	0.45	0.45	0.44	-	815,600
Feb 24, 2026	0.46	0.46	0.45	0.45	0.44	-2.17%	1,399,400
Feb 23, 2026	0.47	0.47	0.46	0.46	0.45	-1.08%	853,000
Feb 20, 2026	0.47	0.47	0.46	0.47	0.46	-1.06%	621,500
Feb 19, 2026	0.47	0.47	0.46	0.47	0.46	1.08%	446,000
Feb 16, 2026	0.47	0.47	0.46	0.47	0.46	1.09%	228,300
Feb 13, 2026	0.46	0.47	0.46	0.46	0.45	-	487,400
Feb 12, 2026	0.46	0.47	0.46	0.46	0.45	2.22%	1,124,000
Feb 11, 2026	0.46	0.46	0.45	0.45	0.44	-1.10%	2,302,000
Feb 10, 2026	0.46	0.46	0.45	0.46	0.45	-	481,900
Feb 9, 2026	0.46	0.46	0.45	0.46	0.45	-	321,600
Feb 6, 2026	0.46	0.46	0.45	0.46	0.45	-1.09%	526,600
Feb 5, 2026	0.46	0.47	0.46	0.46	0.45	-	807,700
Feb 4, 2026	0.47	0.48	0.46	0.46	0.45	-2.13%	1,548,000
Feb 3, 2026	0.47	0.49	0.47	0.47	0.46	-	687,600
Jan 30, 2026	0.48	0.49	0.47	0.47	0.46	-	1,412,000
Jan 29, 2026	0.48	0.49	0.47	0.47	0.46	-3.09%	1,846,400
Jan 28, 2026	0.49	0.49	0.48	0.49	0.48	-	557,200
Jan 27, 2026	0.49	0.50	0.48	0.49	0.48	-	2,567,600
Jan 26, 2026	0.49	0.49	0.48	0.49	0.48	-1.02%	750,600
Jan 23, 2026	0.49	0.49	0.48	0.49	0.48	2.08%	535,600
Jan 22, 2026	0.49	0.50	0.48	0.48	0.47	-	669,500
Jan 21, 2026	0.49	0.49	0.48	0.48	0.47	-	380,600
Jan 20, 2026	0.49	0.49	0.48	0.48	0.47	-2.04%	1,228,400
Jan 19, 2026	0.49	0.50	0.49	0.49	0.48	-	652,600
Jan 16, 2026	0.49	0.50	0.49	0.49	0.48	-	783,200
Jan 15, 2026	0.49	0.50	0.49	0.49	0.48	-	741,100
Jan 14, 2026	0.50	0.50	0.49	0.49	0.48	-1.01%	331,200
Jan 13, 2026	0.49	0.50	0.49	0.50	0.49	2.06%	194,100
Jan 12, 2026	0.49	0.50	0.49	0.49	0.48	-1.02%	695,100
Jan 9, 2026	0.50	0.50	0.49	0.49	0.48	-1.01%	539,200
Jan 8, 2026	0.49	0.50	0.49	0.50	0.49	2.06%	239,700
Jan 7, 2026	0.50	0.50	0.49	0.49	0.48	-3.00%	1,466,200
Jan 6, 2026	0.51	0.51	0.50	0.50	0.49	-0.99%	262,600