KLSE:TALIWRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.28	0.29	0.28	0.28	0.28	-	1,783,600
Aug 7, 2026	0.28	0.28	0.28	0.28	0.28	-	3,055,600
Aug 6, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	3,144,600
Aug 5, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	3,539,700
Aug 4, 2026	0.29	0.30	0.28	0.28	0.28	-	1,524,600
Aug 3, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	4,169,800
Jul 31, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	5,886,100
Jul 30, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	3,568,300
Jul 29, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	4,695,900
Jul 28, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	347,000
Jul 27, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	1,764,500
Jul 24, 2026	0.32	0.32	0.31	0.32	0.32	-	518,900
Jul 23, 2026	0.32	0.33	0.32	0.32	0.32	-	2,910,500
Jul 22, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	2,406,600
Jul 21, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	4,369,300
Jul 20, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	1,478,100
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	-	190,400
Jul 16, 2026	0.34	0.34	0.33	0.34	0.34	-	1,258,500
Jul 15, 2026	0.34	0.35	0.34	0.34	0.34	-	870,700
Jul 14, 2026	0.34	0.35	0.34	0.34	0.34	-	845,400
Jul 13, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	4,965,400
Jul 10, 2026	0.36	0.36	0.36	0.36	0.36	-	433,000
Jul 9, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,409,900
Jul 8, 2026	0.37	0.38	0.37	0.37	0.37	-	492,100
Jul 7, 2026	0.38	0.38	0.37	0.37	0.37	-	401,400
Jul 6, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	569,800
Jul 3, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	224,000
Jul 2, 2026	0.37	0.38	0.37	0.37	0.37	-	287,300
Jul 1, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	341,500
Jun 30, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	561,300
Jun 29, 2026	0.36	0.37	0.36	0.36	0.36	-	613,600
Jun 26, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	322,300
Jun 25, 2026	0.35	0.40	0.35	0.37	0.37	4.29%	16,931,200
Jun 24, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	11,074,700
Jun 23, 2026	0.35	0.36	0.33	0.35	0.35	-1.43%	1,985,100
Jun 22, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	3,543,500
Jun 19, 2026	0.37	0.37	0.37	0.37	0.37	-	565,400
Jun 18, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,049,900
Jun 16, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	2,547,200
Jun 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	102,400
Jun 12, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	64,900
Jun 11, 2026	0.40	0.40	0.39	0.39	0.39	-1.89%	439,500
Jun 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	84,000
Jun 9, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	132,100
Jun 8, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	429,500
Jun 5, 2026	0.40	0.41	0.40	0.40	0.39	-1.25%	691,000
Jun 4, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	163,600
Jun 3, 2026	0.42	0.42	0.41	0.41	0.40	-3.57%	114,100
May 29, 2026	0.40	0.42	0.40	0.42	0.42	6.33%	1,234,600
May 28, 2026	0.41	0.41	0.40	0.40	0.39	-1.25%	137,600