Skip to main content
Taliworks Corporation Berhad (KLSE:TALIWRK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.515
-0.005 (-0.96%)
At close: Dec 5, 2025

KLSE:TALIWRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.530.530.510.520.52-0.96%586,400
Dec 4, 20250.540.540.520.520.52-3.70%491,600
Dec 3, 20250.540.550.540.540.54-524,100
Dec 2, 20250.540.540.530.540.54-1,061,100
Dec 1, 20250.540.540.530.540.54-395,100
Nov 28, 20250.540.550.540.540.540.93%606,400
Nov 27, 20250.530.540.530.540.530.94%191,900
Nov 26, 20250.540.540.530.530.53-0.93%153,500
Nov 25, 20250.540.540.530.540.53-0.93%209,900
Nov 24, 20250.550.550.540.540.54-345,900
Nov 21, 20250.530.540.530.540.541.89%672,900
Nov 20, 20250.530.540.530.530.531.92%585,900
Nov 19, 20250.520.530.520.520.52-178,400
Nov 18, 20250.530.530.520.520.52-0.95%58,300
Nov 17, 20250.530.530.530.530.52-77,600
Nov 14, 20250.530.530.530.530.52-0.94%223,400
Nov 13, 20250.530.540.530.530.530.95%266,500
Nov 12, 20250.530.540.520.530.52-0.94%520,600
Nov 11, 20250.530.530.520.530.530.95%326,400
Nov 10, 20250.530.530.530.530.52-256,900
Nov 7, 20250.530.530.520.530.52-212,500
Nov 6, 20250.530.530.530.530.52-164,500
Nov 5, 20250.540.540.520.530.52-0.94%329,400
Nov 4, 20250.540.540.530.530.53-1.85%417,600
Nov 3, 20250.540.550.540.540.540.93%341,200
Oct 31, 20250.530.540.530.540.530.94%175,400
Oct 30, 20250.540.550.530.530.53-1.85%319,300
Oct 29, 20250.540.550.540.540.54-335,500
Oct 28, 20250.540.550.530.540.540.93%279,600
Oct 27, 20250.530.540.530.540.530.94%206,800
Oct 24, 20250.540.550.530.530.53-1.85%958,000
Oct 23, 20250.550.550.540.540.54-0.92%237,900
Oct 22, 20250.550.550.540.550.54-723,300
Oct 21, 20250.540.560.540.550.540.93%433,700
Oct 17, 20250.560.560.540.540.54-3.57%458,500
Oct 16, 20250.540.560.540.560.555.66%2,078,100
Oct 15, 20250.520.530.520.530.531.92%341,900
Oct 14, 20250.530.540.520.520.52-0.95%582,900
Oct 13, 20250.530.530.530.530.52-0.94%280,700
Oct 10, 20250.530.530.520.530.531.92%826,400
Oct 9, 20250.530.530.520.520.52-0.95%934,100
Oct 8, 20250.530.530.520.530.52-675,900
Oct 7, 20250.530.530.530.530.52-1.87%239,600
Oct 6, 20250.540.540.520.540.53-885,500
Oct 3, 20250.530.540.530.540.531.90%429,800
Oct 2, 20250.540.540.530.530.52-2.78%789,700
Oct 1, 20250.540.540.520.540.54-2.70%1,336,000
Sep 30, 20250.510.560.500.560.559.90%2,140,100
Sep 29, 20250.510.520.510.510.50-0.98%1,271,700
Sep 26, 20250.510.510.500.510.51-886,600
Sep 25, 20250.510.520.500.510.51-1,074,600
Sep 24, 20250.510.520.510.510.51-765,400
Sep 23, 20250.510.520.500.510.51-1,459,500
Sep 22, 20250.520.520.510.510.51-0.97%436,800
Sep 19, 20250.510.520.510.520.511.98%883,800
Sep 18, 20250.530.530.510.510.50-3.81%1,400,900
Sep 17, 20250.540.540.520.530.52-0.94%415,900
Sep 12, 20250.530.530.530.530.53-0.93%280,600
Sep 11, 20250.540.540.530.540.53-0.93%311,000
Sep 10, 20250.540.540.540.540.530.93%204,800
Sep 9, 20250.550.550.530.540.53-1.83%686,800
Sep 8, 20250.550.550.550.550.53-184,300
Sep 4, 20250.550.550.550.550.53-156,300
Sep 3, 20250.550.550.550.550.53-119,700
Sep 2, 20250.550.550.540.550.53-84,600
Aug 29, 20250.560.560.540.550.53-2.68%957,500
Aug 28, 20250.550.560.540.560.552.75%1,675,400
Aug 27, 20250.550.550.540.550.53-0.91%846,000
Aug 26, 20250.550.560.540.550.540.92%645,000
Aug 25, 20250.560.560.550.550.53-3.54%728,100
Aug 22, 20250.540.570.540.570.554.63%1,004,900
Aug 21, 20250.550.550.540.540.53-684,700
Aug 20, 20250.550.550.540.540.53-1.82%1,188,000
Aug 19, 20250.560.570.540.550.54-1.79%1,170,200
Aug 18, 20250.560.570.550.560.55-767,800
Aug 15, 20250.560.570.550.560.55-591,400
Aug 14, 20250.560.570.550.560.551.82%583,100
Aug 13, 20250.580.580.550.550.54-3.51%786,100
Aug 12, 20250.590.590.570.570.56-1.72%913,900
Aug 11, 20250.600.600.580.580.57-2.52%746,900
Aug 8, 20250.600.600.580.600.58-0.83%861,100
Aug 7, 20250.590.610.590.600.59-1,185,800
Aug 6, 20250.590.610.580.600.593.45%1,023,300
Aug 5, 20250.600.610.580.580.57-1.69%823,000
Aug 4, 20250.550.630.540.590.588.26%4,588,000
Aug 1, 20250.580.590.540.550.53-6.03%2,134,100
Jul 31, 20250.580.600.570.580.570.87%896,300
Jul 30, 20250.580.580.570.580.56-0.86%858,700
Jul 29, 20250.610.610.580.580.57-4.13%677,100
Jul 28, 20250.600.610.580.610.591.68%993,400
Jul 25, 20250.610.610.600.600.58-1.65%767,200
Jul 24, 20250.610.610.610.610.59-0.82%216,700
Jul 23, 20250.610.620.610.610.60-165,000
Jul 22, 20250.610.610.600.610.600.83%355,300
Jul 21, 20250.610.610.600.610.59-0.82%182,400
Jul 18, 20250.610.610.610.610.60-308,400
Jul 17, 20250.600.610.600.610.601.67%180,900
Jul 16, 20250.610.610.600.600.59-1.64%538,500
Jul 15, 20250.600.610.600.610.601.67%251,500
Jul 14, 20250.610.610.600.600.59-0.83%404,800