KLSE:TALIWRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.55	0.55	0.55	0.55	0.55	-	184,300
Sep 4, 2025	0.55	0.55	0.55	0.55	0.55	-	156,300
Sep 3, 2025	0.55	0.55	0.55	0.55	0.55	-	119,700
Sep 2, 2025	0.55	0.55	0.54	0.55	0.55	-	84,600
Aug 29, 2025	0.56	0.56	0.54	0.55	0.55	-2.68%	957,500
Aug 28, 2025	0.55	0.56	0.54	0.56	0.56	2.75%	1,675,400
Aug 27, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	846,000
Aug 26, 2025	0.55	0.56	0.54	0.55	0.55	0.92%	645,000
Aug 25, 2025	0.56	0.56	0.55	0.55	0.55	-3.54%	728,100
Aug 22, 2025	0.54	0.57	0.54	0.57	0.57	4.63%	1,004,900
Aug 21, 2025	0.55	0.55	0.54	0.54	0.54	-	684,700
Aug 20, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	1,188,000
Aug 19, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	1,170,200
Aug 18, 2025	0.56	0.57	0.55	0.56	0.56	-	767,800
Aug 15, 2025	0.56	0.57	0.55	0.56	0.56	-	591,400
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