KLSE:TALIWRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	345,200
May 18, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	974,700
May 15, 2026	0.42	0.43	0.42	0.42	0.42	-	491,700
May 14, 2026	0.41	0.43	0.41	0.42	0.42	-	206,800
May 13, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	295,600
May 12, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	560,100
May 11, 2026	0.41	0.43	0.41	0.42	0.42	3.70%	265,500
May 8, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	605,700
May 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,978,200
May 6, 2026	0.44	0.45	0.42	0.42	0.42	-5.68%	2,412,700
May 5, 2026	0.44	0.45	0.44	0.44	0.44	-	195,000
May 4, 2026	0.47	0.47	0.44	0.44	0.44	-2.22%	684,700
Apr 30, 2026	0.45	0.47	0.43	0.45	0.45	3.45%	2,279,700
Apr 29, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	819,000
Apr 28, 2026	0.44	0.45	0.44	0.44	0.44	-	422,500
Apr 27, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	1,223,100
Apr 24, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	432,100
Apr 23, 2026	0.42	0.42	0.42	0.42	0.42	-	125,900
Apr 22, 2026	0.42	0.43	0.42	0.42	0.42	-	300,800
Apr 21, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	1,198,200
Apr 20, 2026	0.42	0.42	0.41	0.42	0.42	-	97,800
Apr 17, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	108,200
Apr 16, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	145,300
Apr 15, 2026	0.42	0.42	0.41	0.41	0.41	-	450,600
Apr 14, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	104,700
Apr 13, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	165,800
Apr 10, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	195,000
Apr 9, 2026	0.43	0.43	0.40	0.42	0.42	1.22%	1,125,600
Apr 8, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	612,200
Apr 7, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	398,300
Apr 6, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	157,900
Apr 3, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	246,600
Apr 2, 2026	0.39	0.39	0.39	0.39	0.39	-	119,000
Apr 1, 2026	0.40	0.41	0.38	0.39	0.39	-9.41%	1,531,800
Mar 31, 2026	0.38	0.43	0.37	0.43	0.43	13.33%	3,166,700
Mar 30, 2026	0.39	0.39	0.37	0.38	0.38	-5.06%	4,289,200
Mar 27, 2026	0.40	0.40	0.39	0.40	0.40	-	2,189,100
Mar 26, 2026	0.40	0.42	0.39	0.40	0.40	-1.25%	2,718,700
Mar 25, 2026	0.39	0.41	0.39	0.40	0.40	-	1,003,300
Mar 24, 2026	0.40	0.41	0.39	0.40	0.40	-	1,162,500
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