KLSE:TALIWRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	206,800
Oct 24, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	958,000
Oct 23, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	237,900
Oct 22, 2025	0.55	0.55	0.54	0.55	0.55	-	723,300
Oct 21, 2025	0.54	0.56	0.54	0.55	0.55	0.93%	433,700
Oct 17, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	458,500
Oct 16, 2025	0.54	0.56	0.54	0.56	0.56	5.66%	2,078,100
Oct 15, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	341,900
Oct 14, 2025	0.53	0.54	0.52	0.52	0.52	-0.95%	582,900
Oct 13, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	280,700
Oct 10, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	826,400
Oct 9, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	934,100
Oct 8, 2025	0.53	0.53	0.52	0.53	0.53	-	675,900
Oct 7, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	239,600
Oct 6, 2025	0.54	0.54	0.52	0.54	0.54	-	885,500
Oct 3, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	429,800
Oct 2, 2025	0.54	0.54	0.53	0.53	0.53	-2.78%	789,700
Oct 1, 2025	0.54	0.54	0.52	0.54	0.54	-2.70%	1,336,000
Sep 30, 2025	0.51	0.56	0.50	0.56	0.56	9.90%	2,140,100
Sep 29, 2025	0.51	0.52	0.51	0.51	0.51	-0.98%	1,271,700
Sep 26, 2025	0.51	0.51	0.50	0.51	0.51	-	886,600
Sep 25, 2025	0.51	0.52	0.50	0.51	0.51	-	1,074,600
Sep 24, 2025	0.51	0.52	0.51	0.51	0.51	-	765,400
Sep 23, 2025	0.51	0.52	0.50	0.51	0.51	-	1,459,500
Sep 22, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	436,800
Sep 19, 2025	0.51	0.52	0.51	0.52	0.52	1.98%	883,800
Sep 18, 2025	0.53	0.53	0.51	0.51	0.51	-3.81%	1,400,900
Sep 17, 2025	0.54	0.54	0.52	0.53	0.53	-0.94%	415,900
Sep 12, 2025	0.53	0.53	0.53	0.53	0.53	-0.93%	280,600
Sep 11, 2025	0.54	0.54	0.53	0.54	0.53	-0.93%	311,000
Sep 10, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	204,800
Sep 9, 2025	0.55	0.55	0.53	0.54	0.53	-1.83%	686,800
Sep 8, 2025	0.55	0.55	0.55	0.55	0.54	-	184,300
Sep 4, 2025	0.55	0.55	0.55	0.55	0.54	-	156,300
Sep 3, 2025	0.55	0.55	0.55	0.55	0.54	-	119,700
Sep 2, 2025	0.55	0.55	0.54	0.55	0.54	-	84,600
Aug 29, 2025	0.56	0.56	0.54	0.55	0.54	-2.68%	957,500
Aug 28, 2025	0.55	0.56	0.54	0.56	0.55	2.75%	1,675,400
Aug 27, 2025	0.55	0.55	0.54	0.55	0.54	-0.91%	846,000
Aug 26, 2025	0.55	0.56	0.54	0.55	0.54	0.92%	645,000
Aug 25, 2025	0.56	0.56	0.55	0.55	0.54	-3.54%	728,100
Aug 22, 2025	0.54	0.57	0.54	0.57	0.56	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	0.54	-1.79%	1,170,200
Aug 18, 2025	0.56	0.57	0.55	0.56	0.55	-	767,800
Aug 15, 2025	0.56	0.57	0.55	0.56	0.55	-	591,400
Aug 14, 2025	0.56	0.57	0.55	0.56	0.55	1.82%	583,100
Aug 13, 2025	0.58	0.58	0.55	0.55	0.54	-3.51%	786,100
Aug 12, 2025	0.59	0.59	0.57	0.57	0.56	-1.72%	913,900