Skip to main content
logo
TFP Solutions Berhad (KLSE:TFP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
+0.0100 (12.50%)
At close: Jul 28, 2026

TFP Solutions Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20260.090.100.080.090.0912.50%11,057,200
Jul 27, 20260.080.090.080.080.08-4,005,000
Jul 24, 20260.090.090.080.080.08-11.11%2,761,800
Jul 23, 20260.090.090.080.090.09-5,725,200
Jul 22, 20260.090.090.090.090.095.88%2,557,400
Jul 21, 20260.090.090.080.090.09-5.56%6,048,500
Jul 20, 20260.080.100.080.090.0920.00%19,361,500
Jul 17, 20260.090.090.080.080.08-11.76%3,660,800
Jul 16, 20260.070.090.070.090.0921.43%24,141,900
Jul 15, 20260.070.080.070.070.07-6.67%2,455,700
Jul 14, 20260.080.080.070.080.08-6.25%3,964,500
Jul 13, 20260.080.090.080.080.08-3,498,800
Jul 10, 20260.080.080.080.080.086.67%1,443,100
Jul 9, 20260.080.090.080.080.08-11.76%4,307,400
Jul 8, 20260.080.090.070.090.096.25%5,034,100
Jul 7, 20260.090.090.080.080.08-5.88%3,524,100
Jul 6, 20260.080.090.080.090.0913.33%2,543,300
Jul 3, 20260.070.080.060.080.087.14%22,528,200
Jul 2, 20260.080.080.070.070.07-12.50%7,684,700
Jul 1, 20260.080.090.080.080.08-3,325,200
Jun 30, 20260.090.100.080.080.08-5.88%11,198,400
Jun 29, 20260.090.090.080.090.09-3,842,800
Jun 26, 20260.080.090.080.090.096.25%6,391,600
Jun 25, 20260.110.110.050.080.08-20.00%19,111,600
Jun 24, 20260.110.110.100.100.10-9.09%6,380,600
Jun 23, 20260.110.120.110.110.11-3,553,500
Jun 22, 20260.110.120.100.110.11-20,625,700
Jun 19, 20260.110.110.110.110.114.76%9,392,400
Jun 18, 20260.100.120.100.110.115.00%31,678,700
Jun 16, 20260.120.130.100.100.10-13.04%43,482,800
Jun 15, 20260.090.120.090.120.1235.29%55,896,100
Jun 12, 20260.090.090.080.090.09-11,572,600
Jun 11, 20260.090.100.080.090.09-5.56%15,188,000
Jun 10, 20260.090.100.080.090.095.88%37,901,900
Jun 9, 20260.060.090.060.090.0954.55%81,794,300
Jun 8, 20260.030.060.030.060.0683.33%57,514,800
Jun 5, 20260.030.030.030.030.0320.00%1,946,000
Jun 4, 20260.020.030.020.030.03-450,100
May 29, 20260.020.030.020.030.03-17,100
May 25, 20260.020.030.020.030.03-130,100
May 21, 20260.020.030.020.030.0325.00%200,100
May 19, 20260.020.020.020.020.02-80,500
May 18, 20260.020.020.020.020.02-20.00%50,000
May 15, 20260.020.030.020.030.0325.00%45,300
May 14, 20260.020.020.020.020.02-130,000
May 13, 20260.020.020.020.020.02-200,300
May 12, 20260.020.030.020.020.02-2,829,600
May 11, 20260.020.020.020.020.02-100,000
May 4, 20260.020.020.020.020.02-300
Apr 30, 20260.020.020.020.020.02-100,100