Skip to main content
Taliworks Corporation Berhad (KLSE:TALIWRK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.425
-0.005 (-1.16%)
At close: Mar 6, 2026

KLSE:TALIWRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.440.420.430.43-1.16%1,649,900
Mar 5, 20260.440.440.430.430.43-1.15%411,800
Mar 4, 20260.450.450.440.440.44-2.25%497,900
Mar 3, 20260.460.460.450.450.45-2.20%180,700
Mar 2, 20260.450.460.440.460.45-1,163,900
Feb 27, 20260.460.460.450.460.45-1,403,000
Feb 26, 20260.450.460.450.460.451.11%500,900
Feb 25, 20260.460.460.450.450.44-815,600
Feb 24, 20260.460.460.450.450.44-2.17%1,399,400
Feb 23, 20260.470.470.460.460.45-1.08%853,000
Feb 20, 20260.470.470.460.470.46-1.06%621,500
Feb 19, 20260.470.470.460.470.461.08%446,000
Feb 16, 20260.470.470.460.470.461.09%228,300
Feb 13, 20260.460.470.460.460.45-487,400
Feb 12, 20260.460.470.460.460.452.22%1,124,000
Feb 11, 20260.460.460.450.450.44-1.10%2,302,000
Feb 10, 20260.460.460.450.460.45-481,900
Feb 9, 20260.460.460.450.460.45-321,600
Feb 6, 20260.460.460.450.460.45-1.09%526,600
Feb 5, 20260.460.470.460.460.45-807,700
Feb 4, 20260.470.480.460.460.45-2.13%1,548,000
Feb 3, 20260.470.490.470.470.46-687,600
Jan 30, 20260.480.490.470.470.46-1,412,000
Jan 29, 20260.480.490.470.470.46-3.09%1,846,400
Jan 28, 20260.490.490.480.490.48-557,200
Jan 27, 20260.490.500.480.490.48-2,567,600
Jan 26, 20260.490.490.480.490.48-1.02%750,600
Jan 23, 20260.490.490.480.490.482.08%535,600
Jan 22, 20260.490.500.480.480.47-669,500
Jan 21, 20260.490.490.480.480.47-380,600
Jan 20, 20260.490.490.480.480.47-2.04%1,228,400
Jan 19, 20260.490.500.490.490.48-652,600
Jan 16, 20260.490.500.490.490.48-783,200
Jan 15, 20260.490.500.490.490.48-741,100
Jan 14, 20260.500.500.490.490.48-1.01%331,200
Jan 13, 20260.490.500.490.500.492.06%194,100
Jan 12, 20260.490.500.490.490.48-1.02%695,100
Jan 9, 20260.500.500.490.490.48-1.01%539,200
Jan 8, 20260.490.500.490.500.492.06%239,700
Jan 7, 20260.500.500.490.490.48-3.00%1,466,200
Jan 6, 20260.510.510.500.500.49-0.99%262,600
Jan 5, 20260.500.510.500.510.502.02%397,900
Jan 2, 20260.500.510.500.500.49-1.00%193,800
Dec 31, 20250.500.500.490.500.49-0.99%1,405,000
Dec 30, 20250.510.510.500.510.50-899,200
Dec 29, 20250.500.510.500.510.501.00%327,500
Dec 26, 20250.500.510.500.500.49-0.99%813,400
Dec 24, 20250.510.510.500.510.50-45,500
Dec 23, 20250.500.510.500.510.501.00%981,300
Dec 22, 20250.510.510.500.500.49-0.99%308,000
Dec 19, 20250.510.520.510.510.50-0.98%742,100
Dec 18, 20250.520.520.510.510.50-0.97%420,700
Dec 17, 20250.510.520.510.520.51-81,900
Dec 16, 20250.510.520.510.520.510.98%131,200
Dec 15, 20250.510.520.510.510.50-0.97%499,900
Dec 12, 20250.520.520.510.520.51-160,000
Dec 11, 20250.510.520.510.520.510.98%157,300
Dec 10, 20250.530.530.510.510.50-2.86%709,000
Dec 9, 20250.520.530.520.530.52-127,400
Dec 8, 20250.520.530.510.530.521.94%214,700
Dec 5, 20250.530.530.510.520.51-0.96%586,400
Dec 4, 20250.540.540.520.520.51-3.70%491,600
Dec 3, 20250.540.550.540.540.53-524,100
Dec 2, 20250.540.540.530.540.53-1,061,100
Dec 1, 20250.540.540.530.540.53-395,100
Nov 28, 20250.540.550.540.540.530.93%606,400
Nov 27, 20250.530.540.530.540.520.94%191,900
Nov 26, 20250.540.540.530.530.52-0.93%153,500
Nov 25, 20250.540.540.530.540.52-0.93%209,900
Nov 24, 20250.550.550.540.540.53-345,900
Nov 21, 20250.530.540.530.540.531.89%672,900
Nov 20, 20250.530.540.530.530.521.92%585,900
Nov 19, 20250.520.530.520.520.51-178,400
Nov 18, 20250.530.530.520.520.51-0.95%58,300
Nov 17, 20250.530.530.530.530.51-77,600
Nov 14, 20250.530.530.530.530.51-0.94%223,400
Nov 13, 20250.530.540.530.530.520.95%266,500
Nov 12, 20250.530.540.520.530.51-0.94%520,600
Nov 11, 20250.530.530.520.530.520.95%326,400
Nov 10, 20250.530.530.530.530.51-256,900
Nov 7, 20250.530.530.520.530.51-212,500
Nov 6, 20250.530.530.530.530.51-164,500
Nov 5, 20250.540.540.520.530.51-0.94%329,400
Nov 4, 20250.540.540.530.530.52-1.85%417,600
Nov 3, 20250.540.550.540.540.530.93%341,200
Oct 31, 20250.530.540.530.540.520.94%175,400
Oct 30, 20250.540.550.530.530.52-1.85%319,300
Oct 29, 20250.540.550.540.540.53-335,500
Oct 28, 20250.540.550.530.540.530.93%279,600
Oct 27, 20250.530.540.530.540.520.94%206,800
Oct 24, 20250.540.550.530.530.52-1.85%958,000
Oct 23, 20250.550.550.540.540.53-0.92%237,900
Oct 22, 20250.550.550.540.550.53-723,300
Oct 21, 20250.540.560.540.550.530.93%433,700
Oct 17, 20250.560.560.540.540.53-3.57%458,500
Oct 16, 20250.540.560.540.560.555.66%2,078,100
Oct 15, 20250.520.530.520.530.521.92%341,900
Oct 14, 20250.530.540.520.520.51-0.95%582,900
Oct 13, 20250.530.530.530.530.51-0.94%280,700
Oct 10, 20250.530.530.520.530.521.92%826,400