TAFI Industries Berhad (KLSE:TAFI)
Malaysia
· Delayed Price · Currency is MYR 0.620
0.00 (0.00%)
At close: Mar 9, 2026
TAFI Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 50,100 |
| Feb 26, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 115,500 |
| Feb 25, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 36,700 |
| Feb 24, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.94% | 65,100 |
| Feb 23, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.42% | 42,000 |
| Feb 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 38,500 |
| Feb 13, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 94,400 |
| Feb 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.36% | 22,300 |
| Feb 10, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 19,200 |
| Feb 6, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 32,700 |
| Feb 5, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 33,000 |
| Feb 4, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 6,600 |
| Feb 3, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 37,900 |
| Jan 30, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 107,000 |
| Jan 29, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 49,700 |
| Jan 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 70,500 |
| Jan 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 53,500 |
| Jan 26, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.79% | 26,300 |
| Jan 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 12,800 |
| Jan 22, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 139,600 |
| Jan 21, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 75,000 |
| Jan 20, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 11,500 |
| Jan 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 15,000 |
| Jan 16, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 0.79% | 276,900 |
| Jan 15, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 60,000 |
| Jan 14, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 56,000 |
| Jan 13, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 38,500 |
| Jan 12, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 183,300 |
| Jan 9, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 164,600 |
| Jan 8, 2026 | 0.60 | 0.64 | 0.59 | 0.64 | 0.64 | 4.96% | 452,800 |
| Jan 7, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -0.82% | 170,000 |
| Jan 6, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 60,300 |
| Jan 5, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.65% | 110,900 |
| Jan 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 47,600 |
| Dec 31, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 7.02% | 447,700 |
| Dec 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 34,000 |
| Dec 29, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 35,000 |
| Dec 26, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 42,600 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 20,000 |
| Dec 23, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.77% | 68,900 |
| Dec 22, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.73% | 372,200 |
| Dec 18, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -2.65% | 600 |
| Dec 17, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 4.63% | 146,500 |
| Dec 16, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 3.85% | 169,800 |
| Dec 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Dec 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 63,300 |
| Dec 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | 3,000 |
| Dec 9, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 136,100 |
| Dec 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | 12,000 |
| Dec 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 8,100 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 29,000 |
| Dec 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,500 |
| Dec 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | 191,100 |
| Dec 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 5,600 |
| Nov 28, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.88% | 451,500 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 40,000 |
| Nov 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 303,000 |
| Nov 25, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.83% | 40,000 |
| Nov 24, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 2.91% | 204,000 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.74% | 48,700 |
| Nov 19, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.88% | 175,100 |
| Nov 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,300 |
| Nov 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 20,000 |
| Nov 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4,000 |
| Nov 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.74% | 3,100 |
| Nov 10, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 3.88% | 322,600 |
| Nov 7, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 31,000 |
| Nov 6, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 104,400 |
| Nov 5, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 76,000 |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 96,000 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | 10,000 |
| Oct 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | 19,000 |
| Oct 30, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 86,500 |
| Oct 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | 35,000 |
| Oct 28, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 148,000 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 29,500 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 25,300 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 27,900 |
| Oct 17, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.74% | 31,800 |
| Oct 16, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.88% | 411,400 |
| Oct 15, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | 90,800 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.98% | 90,000 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 127,400 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,000 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 48,500 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.80% | 3,000 |
| Oct 1, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 3,100 |
| Sep 30, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 216,000 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 15,100 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 30,100 |
| Sep 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.91% | 5,000 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.74% | 72,300 |
| Sep 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 10,000 |
| Sep 18, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 3.88% | 255,000 |
| Sep 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 28,500 |
| Sep 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 55,000 |
| Sep 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 41,000 |
| Sep 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 117,000 |
| Sep 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 12,000 |