Taliworks Corporation Berhad (KLSE:TALIWRK)
Malaysia · Delayed Price · Currency is MYR 0.2350
-0.0050 (-2.08%)
At close: Oct 30, 2026
KLSE:TALIWRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 772,100 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 254,200 |
| Oct 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 534,300 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,048,000 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 673,000 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,680,100 |
| Oct 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 456,800 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 769,300 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 802,400 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,813,500 |
| Oct 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 661,700 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,891,500 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 478,100 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 930,600 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 3,358,100 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 926,700 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,589,600 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,236,000 |
| Oct 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 1,955,400 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 965,300 |
| Oct 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,389,700 |
| Oct 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,229,400 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 805,000 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,683,200 |
| Sep 28, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,307,000 |
| Sep 25, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 3,341,500 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 871,400 |
| Sep 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,279,400 |
| Sep 22, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 3,897,400 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 7,367,300 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,424,800 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,111,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 6,933,000 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 992,200 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,019,300 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 6,193,600 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,356,700 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.86% | 2,824,700 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 1,525,100 |
| Sep 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 2,561,200 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,911,800 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 3,728,100 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,882,800 |
| Aug 28, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.26 | -5.36% | 8,853,600 |
| Aug 27, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 6,622,300 |
| Aug 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6,228,800 |
| Aug 24, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 7,629,900 |
| Aug 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | 1.92% | 10,975,700 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,403,300 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 3,299,900 |