Skip to main content
Talam Transform Berhad (KLSE:TALAMT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Apr 28, 2026

Talam Transform Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.08-123,300
Apr 28, 20260.080.080.080.080.08-191,700
Apr 27, 20260.080.080.080.080.08-6.25%85,000
Apr 24, 20260.080.080.080.080.086.67%27,800
Apr 23, 20260.080.080.080.080.08-136,000
Apr 22, 20260.080.080.080.080.08-646,700
Apr 21, 20260.080.080.080.080.08-367,600
Apr 20, 20260.080.080.080.080.08-6.25%435,000
Apr 16, 20260.080.080.080.080.08-5.88%12,000
Apr 15, 20260.080.090.080.090.096.25%694,500
Apr 14, 20260.080.080.080.080.08-4,800
Apr 13, 20260.080.080.080.080.08-227,000
Apr 10, 20260.080.090.080.080.08-182,800
Apr 9, 20260.080.080.080.080.08-60,600
Apr 8, 20260.070.090.070.080.086.67%358,300
Apr 7, 20260.080.080.080.080.08-20,000
Apr 6, 20260.080.080.080.080.08-207,700
Apr 3, 20260.080.080.080.080.08-47,000
Apr 2, 20260.080.080.080.080.08-6.25%280,000
Apr 1, 20260.080.080.080.080.08-71,400
Mar 31, 20260.080.080.080.080.08-1,160,000
Mar 30, 20260.080.080.080.080.08-174,600
Mar 27, 20260.080.080.080.080.08-5.88%322,900
Mar 26, 20260.090.090.090.090.09-5.56%300,000
Mar 25, 20260.090.090.090.090.095.88%2,000
Mar 24, 20260.080.090.080.090.096.25%62,600
Mar 19, 20260.080.080.080.080.08-60,000
Mar 18, 20260.080.090.080.080.08-5.88%49,300
Mar 17, 20260.090.090.090.090.09-418,300
Mar 16, 20260.090.090.090.090.09-5.56%352,100
Mar 13, 20260.090.090.090.090.09-100
Mar 12, 20260.090.090.080.090.095.88%1,700
Mar 11, 20260.090.090.090.090.09-102,000
Mar 10, 20260.090.090.080.090.09-200,200
Mar 9, 20260.090.090.090.090.09-359,400
Mar 6, 20260.090.090.090.090.09-189,400
Mar 5, 20260.090.090.090.090.09-5.56%10,100
Mar 4, 20260.090.090.090.090.095.88%135,500
Mar 3, 20260.090.090.090.090.09-135,400
Mar 2, 20260.090.090.090.090.09-24,000
Feb 26, 20260.090.090.090.090.09-5.56%547,200
Feb 25, 20260.090.100.090.090.09-21,000
Feb 24, 20260.090.090.090.090.09-170,000
Feb 19, 20260.090.090.090.090.09-55,700
Feb 16, 20260.090.090.090.090.09-90,100
Feb 13, 20260.090.090.090.090.095.88%24,000
Feb 12, 20260.090.090.090.090.09-5.56%264,000
Feb 11, 20260.100.100.090.090.09-572,400
Feb 10, 20260.090.090.090.090.09-244,800
Feb 9, 20260.090.090.090.090.09-665,600
Feb 6, 20260.090.090.090.090.09-5.26%517,500
Feb 5, 20260.090.100.090.100.105.56%3,037,100
Feb 4, 20260.090.100.090.090.09-5.26%147,200
Feb 3, 20260.090.100.090.100.10-38,700
Jan 30, 20260.090.100.090.100.10-1,800
Jan 29, 20260.100.100.100.100.105.56%96,000
Jan 28, 20260.100.100.090.090.09-102,000
Jan 27, 20260.100.100.090.090.09-5.26%262,700
Jan 26, 20260.100.100.100.100.10-215,300
Jan 23, 20260.100.100.100.100.10-5.00%21,000
Jan 22, 20260.100.100.100.100.105.26%90,100
Jan 21, 20260.090.100.090.100.10-117,700
Jan 20, 20260.100.100.100.100.10-110,200
Jan 19, 20260.100.100.100.100.10-67,700
Jan 16, 20260.100.100.100.100.105.56%929,400
Jan 15, 20260.100.100.090.090.09-5.26%1,138,300
Jan 14, 20260.100.100.100.100.10-260,900
Jan 13, 20260.100.100.100.100.10-5.00%116,700
Jan 12, 20260.100.100.100.100.10-131,400
Jan 9, 20260.100.100.100.100.10-331,000
Jan 8, 20260.100.100.100.100.10-20,200
Jan 7, 20260.100.100.100.100.10-4.76%1,900
Jan 6, 20260.100.110.100.110.115.00%78,000
Jan 5, 20260.100.100.100.100.10-108,500
Dec 31, 20250.100.100.100.100.10-4,800
Dec 30, 20250.100.100.100.100.10-57,600
Dec 29, 20250.100.110.100.100.10-403,000
Dec 26, 20250.110.110.100.100.10-4.76%336,100
Dec 24, 20250.110.110.110.110.11-72,700
Dec 23, 20250.110.110.110.110.115.00%133,900
Dec 22, 20250.110.110.100.100.10-4.76%311,200
Dec 19, 20250.100.110.100.110.11-1,251,500
Dec 18, 20250.110.110.100.110.11-4.55%415,200
Dec 17, 20250.110.110.110.110.114.76%29,300
Dec 16, 20250.110.110.110.110.11-149,000
Dec 15, 20250.100.110.100.110.11-100,000
Dec 12, 20250.100.110.100.110.115.00%64,000
Dec 11, 20250.110.110.100.100.10-4.76%211,000
Dec 10, 20250.110.110.110.110.11-4.55%801,700
Dec 9, 20250.110.110.110.110.11-265,700
Dec 8, 20250.120.120.110.110.11-4.35%19,700
Dec 5, 20250.120.120.110.120.12-3,477,800
Dec 4, 20250.100.120.100.120.1221.05%3,272,200
Dec 3, 20250.120.120.080.100.10-20.83%12,453,900
Dec 2, 20250.120.120.120.120.12-327,700
Dec 1, 20250.120.120.120.120.12-4.00%2,270,600
Nov 28, 20250.120.130.120.130.134.17%239,000
Nov 27, 20250.120.120.120.120.12-316,800
Nov 26, 20250.130.130.120.120.12-4.00%16,000
Nov 25, 20250.130.130.130.130.13-578,800