Skip to main content
TAFI Industries Berhad (KLSE:TAFI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.620
-0.010 (-1.59%)
At close: Apr 28, 2026

TAFI Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.630.620.620.62-1.59%28,000
Apr 27, 20260.620.630.620.630.631.61%4,200
Apr 24, 20260.620.650.620.620.62-1.59%82,400
Apr 23, 20260.620.630.620.630.63-1.56%22,300
Apr 22, 20260.620.640.620.640.641.59%21,400
Apr 21, 20260.630.630.630.630.63-100,000
Apr 20, 20260.640.640.630.630.63-0.79%12,800
Apr 16, 20260.640.660.640.640.64-5.22%64,000
Apr 15, 20260.630.670.630.670.676.35%21,200
Apr 14, 20260.630.630.630.630.63-4,500
Apr 10, 20260.630.630.630.630.63-7.35%1,900
Apr 8, 20260.660.680.660.680.683.03%10,000
Apr 6, 20260.660.660.660.660.660.76%15,100
Apr 3, 20260.660.660.660.660.66-98,200
Apr 1, 20260.640.660.640.660.66-2.24%21,000
Mar 31, 20260.670.670.670.670.67-1.47%50,000
Mar 30, 20260.680.680.680.680.68-745,200
Mar 27, 20260.620.700.620.680.689.68%880,900
Mar 26, 20260.620.640.620.620.62-3.13%142,500
Mar 25, 20260.630.650.610.640.64-130,600
Mar 24, 20260.650.650.610.640.643.23%218,000
Mar 19, 20260.630.630.620.620.62-3.13%30,000
Mar 18, 20260.580.650.580.640.644.92%593,000
Mar 17, 20260.600.610.600.610.61-1.61%51,000
Mar 16, 20260.620.620.620.620.62-10,000
Mar 13, 20260.580.620.580.620.625.08%262,400
Mar 11, 20260.590.590.590.590.59-4.84%12,000
Mar 9, 20260.550.620.550.620.62-28,100
Feb 27, 20260.610.620.610.620.62-50,100
Feb 26, 20260.610.620.610.620.62-115,500
Feb 25, 20260.630.630.620.620.621.64%36,700
Feb 24, 20260.640.640.610.610.61-3.94%65,100
Feb 23, 20260.630.640.630.640.642.42%42,000
Feb 19, 20260.620.620.620.620.62-38,500
Feb 13, 20260.610.620.600.620.62-94,400
Feb 11, 20260.620.620.620.620.62-2.36%22,300
Feb 10, 20260.630.640.630.640.64-0.78%19,200
Feb 6, 20260.640.640.630.640.640.79%32,700
Feb 5, 20260.630.640.630.640.64-33,000
Feb 4, 20260.630.640.630.640.64-6,600
Feb 3, 20260.640.640.630.640.64-37,900
Jan 30, 20260.630.640.630.640.640.79%107,000
Jan 29, 20260.640.640.630.630.63-1.56%49,700
Jan 28, 20260.640.640.640.640.64-70,500
Jan 27, 20260.640.640.640.640.64-53,500
Jan 26, 20260.640.650.640.640.640.79%26,300
Jan 23, 20260.640.640.640.640.64-0.78%12,800
Jan 22, 20260.640.650.630.640.640.79%139,600
Jan 21, 20260.640.640.630.640.64-0.78%75,000
Jan 20, 20260.630.640.630.640.640.79%11,500
Jan 19, 20260.640.640.640.640.64-15,000
Jan 16, 20260.630.640.620.640.640.79%276,900
Jan 15, 20260.640.640.630.630.63-0.79%60,000
Jan 14, 20260.630.640.630.640.64-0.78%56,000
Jan 13, 20260.650.650.640.640.64-0.78%38,500
Jan 12, 20260.640.650.640.650.651.57%183,300
Jan 9, 20260.630.640.630.640.64-164,600
Jan 8, 20260.600.640.590.640.644.96%452,800
Jan 7, 20260.600.610.590.610.61-0.82%170,000
Jan 6, 20260.610.620.610.610.61-0.81%60,300
Jan 5, 20260.600.620.600.620.621.65%110,900
Jan 2, 20260.610.610.610.610.61-0.82%47,600
Dec 31, 20250.580.620.580.610.617.02%447,700
Dec 30, 20250.570.570.570.570.571.79%34,000
Dec 29, 20250.570.570.560.560.56-1.75%35,000
Dec 26, 20250.580.580.570.570.57-42,600
Dec 24, 20250.580.580.570.570.57-0.87%20,000
Dec 23, 20250.570.580.570.580.581.77%68,900
Dec 22, 20250.550.570.550.570.572.73%372,200
Dec 18, 20250.530.550.530.550.55-2.65%600
Dec 17, 20250.540.570.540.570.574.63%146,500
Dec 16, 20250.520.560.520.540.543.85%169,800
Dec 15, 20250.520.520.520.520.52-5,000
Dec 11, 20250.530.530.520.520.52-0.95%63,300
Dec 10, 20250.530.530.530.530.53-1.87%3,000
Dec 9, 20250.520.540.520.540.542.88%136,100
Dec 8, 20250.520.520.520.520.52-0.95%12,000
Dec 5, 20250.530.530.530.530.53-8,100
Dec 4, 20250.530.530.530.530.53-29,000
Dec 3, 20250.530.530.530.530.53-3,500
Dec 2, 20250.530.530.530.530.53-1.87%191,100
Dec 1, 20250.540.540.540.540.54-5,600
Nov 28, 20250.520.550.520.540.543.88%451,500
Nov 27, 20250.520.520.520.520.52-40,000
Nov 26, 20250.530.530.520.520.52-303,000
Nov 25, 20250.530.530.520.520.52-2.83%40,000
Nov 24, 20250.530.530.520.530.532.91%204,000
Nov 21, 20250.520.520.520.520.52-3.74%48,700
Nov 19, 20250.520.540.520.540.543.88%175,100
Nov 18, 20250.520.520.520.520.52-17,300
Nov 13, 20250.520.520.520.520.52-20,000
Nov 12, 20250.520.520.520.520.52-4,000
Nov 11, 20250.520.520.520.520.52-3.74%3,100
Nov 10, 20250.510.540.510.540.543.88%322,600
Nov 7, 20250.510.520.510.520.520.98%31,000
Nov 6, 20250.520.520.510.510.51-104,400
Nov 5, 20250.520.520.510.510.51-0.97%76,000
Nov 4, 20250.520.520.520.520.52-0.96%96,000
Nov 3, 20250.520.520.520.520.52-0.95%10,000
Oct 31, 20250.530.530.530.530.53-1.87%19,000