KLSE:TALIWRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	320,300
May 25, 2026	0.39	0.40	0.39	0.40	0.39	-1.25%	1,639,100
May 22, 2026	0.40	0.41	0.40	0.40	0.40	-	563,400
May 21, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	498,200
May 20, 2026	0.41	0.42	0.39	0.40	0.39	-5.95%	3,070,700
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	0.40	-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	0.41	-5.68%	2,412,700